奥瑞德(600666)股票行情
奥瑞德(600666)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 2.59 | 2.57 | -0.01 | -0.39% | 2.57 | 2.62 | 514587 | 13331.39 | 2.13% |
| 2025-04-29 | 2.58 | 2.58 | -0.03 | -1.15% | 2.54 | 2.63 | 507837 | 13164.36 | 2.10% |
| 2025-04-28 | 2.57 | 2.61 | 0.07 | 2.76% | 2.54 | 2.78 | 978192 | 25751.18 | 4.04% |
| 2025-04-25 | 2.50 | 2.54 | 0.03 | 1.20% | 2.48 | 2.59 | 399749 | 10181.95 | 1.65% |
| 2025-04-24 | 2.58 | 2.51 | -0.07 | -2.71% | 2.50 | 2.60 | 381144 | 9617.81 | 1.58% |
| 2025-04-23 | 2.56 | 2.58 | 0.04 | 1.57% | 2.54 | 2.60 | 399287 | 10262.28 | 1.65% |
| 2025-04-22 | 2.58 | 2.54 | -0.06 | -2.31% | 2.52 | 2.59 | 442310 | 11292.88 | 1.83% |
| 2025-04-21 | 2.53 | 2.60 | 0.05 | 1.96% | 2.51 | 2.61 | 498705 | 12807.69 | 2.06% |
| 2025-04-18 | 2.48 | 2.55 | 0.07 | 2.82% | 2.46 | 2.56 | 531189 | 13337.96 | 2.20% |
| 2025-04-17 | 2.46 | 2.48 | -0.02 | -0.80% | 2.46 | 2.53 | 333788 | 8334.39 | 1.38% |
| 2025-04-16 | 2.57 | 2.50 | -0.08 | -3.10% | 2.46 | 2.57 | 522461 | 13106.20 | 2.16% |
| 2025-04-15 | 2.60 | 2.58 | -0.02 | -0.77% | 2.55 | 2.64 | 423412 | 10914.29 | 1.75% |
| 2025-04-14 | 2.56 | 2.60 | 0.08 | 3.17% | 2.55 | 2.65 | 784113 | 20503.64 | 3.24% |
| 2025-04-11 | 2.48 | 2.52 | 0.03 | 1.20% | 2.43 | 2.56 | 609571 | 15352.73 | 2.52% |
| 2025-04-10 | 2.53 | 2.49 | 0.02 | 0.81% | 2.47 | 2.56 | 906755 | 22788.82 | 3.75% |
| 2025-04-09 | 2.32 | 2.47 | 0.07 | 2.92% | 2.17 | 2.49 | 1139657 | 26702.41 | 4.71% |
| 2025-04-08 | 2.40 | 2.40 | -0.15 | -5.88% | 2.32 | 2.54 | 1179018 | 28293.92 | 4.87% |
| 2025-04-07 | 2.59 | 2.55 | -0.28 | -9.89% | 2.55 | 2.69 | 609087 | 15660.24 | 2.52% |
| 2025-04-03 | 2.81 | 2.83 | -0.01 | -0.35% | 2.80 | 2.88 | 432354 | 12285.59 | 1.79% |
| 2025-04-02 | 2.83 | 2.84 | -0.01 | -0.35% | 2.82 | 2.89 | 450987 | 12891.36 | 1.86% |
| 2025-04-01 | 2.87 | 2.85 | -0.02 | -0.70% | 2.81 | 2.89 | 560525 | 15973.98 | 2.32% |
| 2025-03-31 | 2.81 | 2.87 | 0.04 | 1.41% | 2.68 | 2.88 | 1179125 | 32702.67 | 4.87% |
| 2025-03-28 | 2.85 | 2.83 | -0.05 | -1.74% | 2.83 | 2.91 | 565073 | 16167.19 | 2.34% |
| 2025-03-27 | 2.88 | 2.88 | -0.01 | -0.35% | 2.85 | 2.95 | 708138 | 20597.32 | 2.93% |
| 2025-03-26 | 2.84 | 2.89 | -0.04 | -1.37% | 2.80 | 2.91 | 808894 | 23263.28 | 3.34% |
| 2025-03-25 | 3.02 | 2.93 | -0.08 | -2.66% | 2.92 | 3.03 | 727248 | 21501.36 | 3.01% |
| 2025-03-24 | 3.09 | 3.01 | -0.11 | -3.53% | 2.91 | 3.11 | 1442268 | 43220.71 | 5.96% |
| 2025-03-21 | 3.20 | 3.12 | -0.12 | -3.70% | 3.10 | 3.22 | 1217416 | 38223.19 | 5.03% |
| 2025-03-20 | 3.23 | 3.24 | 0.01 | 0.31% | 3.18 | 3.35 | 1377019 | 45018.16 | 5.69% |
| 2025-03-19 | 3.26 | 3.23 | -0.03 | -0.92% | 3.20 | 3.29 | 998832 | 32337.36 | 4.13% |
| 2025-03-18 | 3.32 | 3.26 | -0.06 | -1.81% | 3.23 | 3.35 | 1442646 | 47328.14 | 5.96% |
| 2025-03-17 | 3.39 | 3.32 | 0.02 | 0.61% | 3.32 | 3.47 | 2027892 | 68633.19 | 8.38% |
| 2025-03-14 | 3.37 | 3.30 | -0.07 | -2.08% | 3.20 | 3.40 | 2040317 | 66719.55 | 8.43% |
| 2025-03-13 | 3.57 | 3.37 | -0.14 | -3.99% | 3.32 | 3.68 | 4080317 | 141946.66 | 16.86% |
| 2025-03-12 | 3.26 | 3.51 | 0.32 | 10.03% | 3.21 | 3.51 | 1953779 | 67111.69 | 8.07% |
| 2025-03-11 | 2.98 | 3.19 | 0.16 | 5.28% | 2.98 | 3.33 | 2702264 | 85677.37 | 11.17% |
| 2025-03-10 | 3.02 | 3.03 | 0.04 | 1.34% | 2.98 | 3.09 | 1417048 | 43019.29 | 5.86% |
| 2025-03-07 | 3.04 | 2.99 | -0.06 | -1.97% | 2.98 | 3.12 | 1677383 | 50899.45 | 6.93% |
| 2025-03-06 | 2.97 | 3.05 | 0.10 | 3.39% | 2.97 | 3.08 | 1667012 | 50415.66 | 6.89% |
| 2025-03-05 | 2.95 | 2.95 | 0.00 | 0.00% | 2.88 | 2.98 | 1141755 | 33399.95 | 4.72% |
| 2025-03-04 | 2.81 | 2.95 | 0.13 | 4.61% | 2.76 | 3.02 | 1476128 | 42917.29 | 6.10% |
| 2025-03-03 | 2.88 | 2.82 | -0.03 | -1.05% | 2.80 | 2.89 | 946763 | 26910.59 | 3.91% |
| 2025-02-28 | 2.96 | 2.85 | -0.12 | -4.04% | 2.82 | 2.98 | 1273640 | 36629.13 | 5.26% |
| 2025-02-27 | 3.08 | 2.97 | -0.09 | -2.94% | 2.90 | 3.10 | 1756628 | 52481.70 | 7.26% |
| 2025-02-26 | 3.04 | 3.06 | 0.02 | 0.66% | 2.98 | 3.09 | 1858016 | 56275.73 | 7.68% |
| 2025-02-25 | 3.00 | 3.04 | -0.06 | -1.94% | 2.96 | 3.22 | 2588217 | 80287.80 | 10.70% |
| 2025-02-24 | 3.00 | 3.10 | 0.07 | 2.31% | 2.99 | 3.33 | 3246105 | 102830.61 | 13.42% |
| 2025-02-21 | 3.07 | 3.03 | 0.06 | 2.02% | 2.94 | 3.10 | 2475322 | 74791.50 | 10.23% |
| 2025-02-20 | 2.94 | 2.97 | 0.02 | 0.68% | 2.91 | 3.00 | 1845522 | 54572.41 | 7.63% |
| 2025-02-19 | 2.86 | 2.95 | 0.14 | 4.98% | 2.82 | 3.03 | 2275635 | 66307.68 | 9.40% |
| 2025-02-18 | 2.90 | 2.81 | -0.18 | -6.02% | 2.80 | 2.93 | 2005033 | 57391.60 | 8.29% |
| 2025-02-17 | 2.91 | 2.99 | 0.16 | 5.65% | 2.86 | 3.08 | 3262338 | 97027.08 | 13.48% |
| 2025-02-14 | 2.81 | 2.83 | -0.06 | -2.08% | 2.75 | 2.92 | 2778119 | 78661.98 | 11.48% |
| 2025-02-13 | 2.98 | 2.89 | -0.14 | -4.62% | 2.82 | 3.14 | 4092591 | 121927.92 | 16.91% |
| 2025-02-12 | 2.97 | 3.03 | -0.01 | -0.33% | 2.89 | 3.20 | 5143738 | 157545.55 | 21.26% |
| 2025-02-11 | 3.04 | 3.04 | 0.28 | 10.14% | 2.80 | 3.04 | 4731288 | 141067.48 | 19.55% |
| 2025-02-10 | 2.76 | 2.76 | 0.25 | 9.96% | 2.76 | 2.76 | 247893 | 6841.85 | 1.02% |
| 2025-02-07 | 2.31 | 2.51 | 0.23 | 10.09% | 2.30 | 2.51 | 785583 | 19098.05 | 3.25% |
| 2025-02-06 | 2.26 | 2.28 | 0.03 | 1.33% | 2.20 | 2.28 | 602386 | 13576.46 | 2.49% |
| 2025-02-05 | 2.19 | 2.25 | 0.11 | 5.14% | 2.19 | 2.31 | 846583 | 19060.75 | 3.50% |
| 2025-01-27 | 2.21 | 2.14 | -0.07 | -3.17% | 2.12 | 2.26 | 481626 | 10435.41 | 1.99% |
| 2025-01-24 | 2.20 | 2.21 | -0.01 | -0.45% | 2.17 | 2.24 | 410469 | 9070.27 | 1.70% |
| 2025-01-23 | 2.28 | 2.22 | -0.03 | -1.33% | 2.21 | 2.33 | 554426 | 12614.26 | 2.29% |
| 2025-01-22 | 2.26 | 2.25 | -0.02 | -0.88% | 2.23 | 2.28 | 302248 | 6801.10 | 1.25% |
| 2025-01-21 | 2.33 | 2.27 | -0.05 | -2.16% | 2.25 | 2.38 | 556616 | 12773.37 | 2.30% |
| 2025-01-20 | 2.30 | 2.32 | 0.03 | 1.31% | 2.27 | 2.34 | 457207 | 10553.54 | 1.89% |
| 2025-01-17 | 2.30 | 2.29 | -0.03 | -1.29% | 2.26 | 2.32 | 434208 | 9923.51 | 1.79% |
| 2025-01-16 | 2.29 | 2.32 | 0.03 | 1.31% | 2.29 | 2.41 | 660749 | 15497.93 | 2.73% |
| 2025-01-15 | 2.29 | 2.29 | 0.00 | 0.00% | 2.23 | 2.33 | 628917 | 14355.59 | 2.60% |
| 2025-01-14 | 2.17 | 2.29 | 0.14 | 6.51% | 2.16 | 2.30 | 797408 | 17944.68 | 3.30% |
| 2025-01-13 | 2.14 | 2.15 | -0.04 | -1.83% | 2.11 | 2.20 | 593615 | 12819.14 | 2.45% |
| 2025-01-10 | 2.30 | 2.19 | -0.12 | -5.19% | 2.19 | 2.36 | 696527 | 15882.75 | 2.88% |
| 2025-01-09 | 2.29 | 2.31 | 0.00 | 0.00% | 2.28 | 2.34 | 496298 | 11483.84 | 2.05% |
| 2025-01-08 | 2.33 | 2.31 | -0.04 | -1.70% | 2.22 | 2.34 | 785810 | 17918.35 | 3.25% |
| 2025-01-07 | 2.23 | 2.35 | 0.13 | 5.86% | 2.21 | 2.35 | 862159 | 19590.32 | 3.56% |
| 2025-01-06 | 2.24 | 2.22 | -0.07 | -3.06% | 2.19 | 2.30 | 679382 | 15234.77 | 2.81% |
| 2025-01-03 | 2.53 | 2.29 | -0.22 | -8.76% | 2.27 | 2.55 | 1111898 | 26387.68 | 4.60% |
| 2025-01-02 | 2.54 | 2.51 | -0.03 | -1.18% | 2.46 | 2.63 | 937858 | 23904.93 | 3.88% |
| 2024-12-31 | 2.53 | 2.54 | 0.04 | 1.60% | 2.50 | 2.58 | 867300 | 22041.46 | 3.58% |
| 2024-12-30 | 2.56 | 2.50 | -0.02 | -0.79% | 2.47 | 2.60 | 680766 | 17139.91 | 2.81% |
上证大盘股票行情在线 K线走势图
