奥锐特(605116)股票行情
奥锐特(605116)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 |
|---|
| 2026-02-04 | 27.10 | 27.42 | 0.13 | 0.48% | 26.88 | 27.48 | 32398 | 8801.22 | 0.80% |
| 2026-02-03 | 27.15 | 27.29 | 0.63 | 2.36% | 26.80 | 27.40 | 45590 | 12360.89 | 1.12% |
| 2026-02-02 | 28.53 | 26.66 | -2.03 | -7.08% | 26.52 | 28.59 | 68105 | 18642.08 | 1.68% |
| 2026-01-30 | 28.70 | 28.69 | -0.03 | -0.10% | 28.26 | 29.10 | 23375 | 6694.35 | 0.58% |
| 2026-01-29 | 29.16 | 28.72 | -0.47 | -1.61% | 28.61 | 29.50 | 34826 | 10088.03 | 0.86% |
| 2026-01-28 | 30.52 | 29.19 | -1.16 | -3.82% | 29.10 | 30.52 | 57503 | 16947.45 | 1.42% |
| 2026-01-27 | 30.62 | 30.35 | -0.31 | -1.01% | 29.88 | 30.76 | 33468 | 10127.30 | 0.82% |
| 2026-01-26 | 31.13 | 30.66 | -0.63 | -2.01% | 30.10 | 31.27 | 42605 | 13010.49 | 1.05% |
| 2026-01-23 | 31.14 | 31.29 | 0.30 | 0.97% | 30.45 | 31.39 | 35689 | 11075.38 | 0.88% |
| 2026-01-22 | 31.02 | 30.99 | -0.16 | -0.51% | 30.59 | 31.73 | 34717 | 10799.95 | 0.85% |
| 2026-01-21 | 31.00 | 31.15 | -0.40 | -1.27% | 30.65 | 31.98 | 55316 | 17303.43 | 1.36% |
| 2026-01-20 | 32.10 | 31.55 | -0.80 | -2.47% | 30.99 | 33.40 | 103596 | 32880.66 | 2.55% |
| 2026-01-19 | 34.61 | 32.35 | -2.08 | -6.04% | 32.23 | 35.58 | 94882 | 31619.30 | 2.34% |
| 2026-01-16 | 33.45 | 34.43 | 1.96 | 6.04% | 32.61 | 34.80 | 69244 | 23438.00 | 1.70% |
| 2026-01-15 | 31.49 | 32.47 | 0.57 | 1.79% | 30.90 | 33.07 | 62812 | 20106.87 | 1.55% |
| 2026-01-14 | 31.48 | 31.90 | 0.37 | 1.17% | 31.26 | 33.40 | 69459 | 22478.96 | 1.71% |
| 2026-01-13 | 30.80 | 31.53 | 0.73 | 2.37% | 29.70 | 31.81 | 123625 | 38232.12 | 3.04% |
| 2026-01-12 | 30.89 | 30.80 | 0.11 | 0.36% | 29.89 | 32.15 | 140826 | 43846.56 | 3.47% |
| 2026-01-09 | 28.68 | 30.69 | 2.42 | 8.56% | 28.27 | 30.74 | 172422 | 50536.28 | 4.24% |
| 2026-01-08 | 25.80 | 28.27 | 2.57 | 10.00% | 25.80 | 28.27 | 48613 | 13555.81 | 1.20% |
| 2026-01-07 | 25.50 | 25.70 | 0.08 | 0.31% | 25.40 | 26.28 | 37542 | 9737.26 | 0.92% |
| 2026-01-06 | 26.00 | 25.62 | -0.40 | -1.54% | 25.22 | 26.00 | 41400 | 10569.87 | 1.02% |
| 2026-01-05 | 25.13 | 26.02 | 0.97 | 3.87% | 24.60 | 26.04 | 68484 | 17393.75 | 1.69% |
| 2025-12-31 | 25.86 | 25.05 | -0.30 | -1.18% | 24.95 | 25.86 | 30011 | 7565.35 | 0.74% |
| 2025-12-30 | 24.50 | 25.35 | 0.55 | 2.22% | 24.50 | 25.91 | 66786 | 16906.24 | 1.64% |
| 2025-12-29 | 24.74 | 24.80 | 0.35 | 1.43% | 24.58 | 25.39 | 51113 | 12701.20 | 1.26% |
| 2025-12-26 | 23.86 | 24.45 | 0.55 | 2.30% | 23.82 | 24.69 | 59261 | 14441.80 | 1.46% |
| 2025-12-25 | 23.87 | 23.90 | 0.02 | 0.08% | 23.38 | 23.95 | 42783 | 10110.45 | 1.05% |
| 2025-12-24 | 22.98 | 23.88 | 0.85 | 3.69% | 22.86 | 24.13 | 78908 | 18752.94 | 1.94% |
| 2025-12-23 | 22.04 | 23.03 | 0.99 | 4.49% | 22.00 | 23.19 | 47608 | 10847.55 | 1.17% |
| 2025-12-22 | 22.14 | 22.04 | -0.21 | -0.94% | 21.95 | 22.30 | 17576 | 3879.72 | 0.43% |
| 2025-12-19 | 22.11 | 22.25 | 0.17 | 0.77% | 22.00 | 22.30 | 13243 | 2938.74 | 0.33% |
| 2025-12-18 | 21.88 | 22.08 | 0.13 | 0.59% | 21.75 | 22.11 | 10760 | 2369.34 | 0.26% |
| 2025-12-17 | 21.57 | 21.95 | 0.35 | 1.62% | 21.52 | 21.95 | 9014 | 1958.57 | 0.22% |
| 2025-12-16 | 21.90 | 21.60 | -0.32 | -1.46% | 21.51 | 21.96 | 13111 | 2837.78 | 0.32% |
| 2025-12-15 | 22.06 | 21.92 | -0.13 | -0.59% | 21.87 | 22.15 | 12158 | 2675.00 | 0.30% |
| 2025-12-12 | 22.11 | 22.05 | -0.06 | -0.27% | 21.91 | 22.15 | 10135 | 2234.03 | 0.25% |
| 2025-12-11 | 22.25 | 22.11 | -0.02 | -0.09% | 22.05 | 22.31 | 12411 | 2753.48 | 0.31% |
| 2025-12-10 | 22.10 | 22.13 | 0.03 | 0.14% | 21.90 | 22.22 | 8508 | 1874.85 | 0.21% |
| 2025-12-09 | 22.16 | 22.10 | -0.17 | -0.76% | 22.09 | 22.38 | 9037 | 2007.16 | 0.22% |
| 2025-12-08 | 22.52 | 22.27 | -0.25 | -1.11% | 22.21 | 22.65 | 13817 | 3083.49 | 0.34% |
| 2025-12-05 | 22.49 | 22.52 | 0.14 | 0.63% | 22.13 | 22.53 | 10922 | 2441.78 | 0.27% |
| 2025-12-04 | 22.51 | 22.38 | -0.15 | -0.67% | 22.26 | 22.53 | 7704 | 1723.01 | 0.19% |
| 2025-12-03 | 22.65 | 22.53 | -0.13 | -0.57% | 22.41 | 22.74 | 10997 | 2476.48 | 0.27% |
| 2025-12-02 | 22.81 | 22.66 | -0.23 | -1.00% | 22.48 | 22.97 | 10738 | 2433.97 | 0.26% |
| 2025-12-01 | 22.65 | 22.89 | 0.24 | 1.06% | 22.51 | 23.20 | 18287 | 4188.14 | 0.45% |
| 2025-11-28 | 22.63 | 22.65 | 0.02 | 0.09% | 22.34 | 22.76 | 13184 | 2975.37 | 0.32% |
| 2025-11-27 | 22.50 | 22.63 | 0.11 | 0.49% | 22.29 | 22.83 | 16389 | 3703.70 | 0.40% |
| 2025-11-26 | 22.20 | 22.52 | 0.52 | 2.36% | 22.09 | 22.93 | 23878 | 5389.73 | 0.59% |
| 2025-11-25 | 22.08 | 22.00 | 0.01 | 0.05% | 21.95 | 22.32 | 16840 | 3727.88 | 0.41% |
| 2025-11-24 | 22.02 | 21.99 | 0.00 | 0.00% | 21.90 | 22.20 | 14217 | 3130.77 | 0.35% |
| 2025-11-21 | 22.48 | 21.99 | -0.42 | -1.87% | 21.96 | 22.58 | 21277 | 4716.78 | 0.52% |
| 2025-11-20 | 22.56 | 22.41 | -0.18 | -0.80% | 22.32 | 22.79 | 15780 | 3547.77 | 0.39% |
| 2025-11-19 | 22.88 | 22.59 | -0.38 | -1.65% | 22.45 | 23.08 | 16079 | 3641.07 | 0.40% |
| 2025-11-18 | 23.10 | 22.97 | -0.18 | -0.78% | 22.74 | 23.25 | 20503 | 4705.28 | 0.50% |
| 2025-11-17 | 23.52 | 23.15 | -0.37 | -1.57% | 23.13 | 23.90 | 23881 | 5575.95 | 0.59% |
| 2025-11-14 | 23.25 | 23.52 | 0.18 | 0.77% | 23.25 | 23.80 | 27708 | 6535.08 | 0.68% |
| 2025-11-13 | 23.33 | 23.34 | 0.00 | 0.00% | 23.07 | 23.46 | 25513 | 5937.30 | 0.63% |
| 2025-11-12 | 22.87 | 23.34 | 0.49 | 2.14% | 22.80 | 23.48 | 42907 | 9970.57 | 1.06% |
| 2025-11-11 | 22.94 | 22.85 | -0.03 | -0.13% | 22.78 | 23.06 | 20183 | 4617.40 | 0.50% |
| 2025-11-10 | 22.94 | 22.88 | 0.04 | 0.18% | 22.80 | 23.03 | 18822 | 4304.96 | 0.46% |
| 2025-11-07 | 22.88 | 22.84 | -0.09 | -0.39% | 22.76 | 23.02 | 16704 | 3823.45 | 0.41% |
| 2025-11-06 | 23.00 | 22.93 | -0.16 | -0.69% | 22.82 | 23.24 | 18996 | 4354.87 | 0.47% |
| 2025-11-05 | 23.04 | 23.09 | -0.36 | -1.54% | 23.00 | 23.37 | 21067 | 4878.71 | 0.52% |
| 2025-11-04 | 23.99 | 23.45 | -0.58 | -2.41% | 23.30 | 24.01 | 35177 | 8285.33 | 0.87% |
| 2025-11-03 | 23.40 | 24.03 | 0.78 | 3.35% | 23.20 | 24.20 | 65997 | 15615.63 | 1.63% |
| 2025-10-31 | 23.06 | 23.25 | 0.47 | 2.06% | 22.88 | 23.32 | 41331 | 9587.74 | 1.02% |
| 2025-10-30 | 22.47 | 22.78 | 0.20 | 0.89% | 22.29 | 23.12 | 32851 | 7469.15 | 0.81% |
| 2025-10-29 | 22.38 | 22.58 | 0.20 | 0.89% | 22.30 | 22.65 | 18134 | 4083.23 | 0.45% |
| 2025-10-28 | 22.45 | 22.38 | -0.06 | -0.27% | 22.28 | 22.54 | 13318 | 2985.58 | 0.33% |
| 2025-10-27 | 22.39 | 22.44 | 0.00 | 0.00% | 22.29 | 22.75 | 23766 | 5353.36 | 0.59% |
| 2025-10-24 | 22.79 | 22.44 | -0.17 | -0.75% | 22.23 | 22.79 | 21465 | 4807.50 | 0.53% |
| 2025-10-23 | 21.96 | 22.61 | 0.68 | 3.10% | 21.76 | 22.69 | 22260 | 4928.59 | 0.55% |
| 2025-10-22 | 21.87 | 21.93 | -0.02 | -0.09% | 21.87 | 22.14 | 14048 | 3084.73 | 0.35% |
| 2025-10-21 | 22.03 | 21.95 | 0.00 | 0.00% | 21.88 | 22.12 | 16408 | 3605.26 | 0.41% |
| 2025-10-20 | 22.16 | 21.95 | -0.13 | -0.59% | 21.94 | 22.18 | 12498 | 2753.07 | 0.31% |
| 2025-10-17 | 22.30 | 22.08 | -0.21 | -0.94% | 21.90 | 22.40 | 20351 | 4495.65 | 0.50% |
| 2025-10-16 | 22.48 | 22.29 | -0.15 | -0.67% | 22.23 | 22.53 | 11150 | 2492.45 | 0.28% |
| 2025-10-15 | 22.35 | 22.44 | 0.00 | 0.00% | 22.23 | 22.57 | 17687 | 3961.59 | 0.44% |
| 2025-10-14 | 22.60 | 22.44 | -0.13 | -0.58% | 22.33 | 22.74 | 15068 | 3395.00 | 0.37% |
上证大盘股票行情在线 K线走势图
奥锐特(605116)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
