奥锐特 (605116) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	22.95	22.85	0.25	1.11%	22.60	23.04	29621	6764	0.73%
2026-04-30	22.99	22.60	-0.40	-1.74%	22.56	23.09	39672	9006	0.98%
2026-04-29	23.11	23.00	-0.20	-0.86%	23.00	23.30	36048	8339	0.89%
2026-04-28	23.74	23.20	-0.43	-1.82%	23.04	23.86	44180	10307	1.09%
2026-04-27	23.82	23.63	0.02	0.08%	23.49	24.04	53152	12618	1.31%
2026-04-24	24.00	23.61	-2.62	-9.99%	23.61	24.66	139946	33498	3.45%
2026-04-23	26.55	26.23	-0.49	-1.83%	26.10	26.82	45974	12109	1.13%
2026-04-22	26.25	26.72	0.45	1.71%	25.75	26.80	53682	14170	1.32%
2026-04-21	27.12	26.27	-0.85	-3.13%	26.20	27.60	72957	19403	1.80%
2026-04-20	27.50	27.12	-0.44	-1.60%	26.82	27.60	66370	18046	1.63%
2026-04-17	27.85	27.56	-0.54	-1.92%	27.03	28.09	82806	22736	2.04%
2026-04-16	28.47	28.10	-0.36	-1.26%	27.85	28.80	108478	30661	2.67%
2026-04-15	27.11	28.46	1.86	6.99%	26.11	28.46	137807	37731	3.39%
2026-04-14	27.37	26.60	-0.43	-1.59%	26.05	27.43	98108	26051	2.42%
2026-04-13	27.40	27.03	-0.25	-0.92%	26.86	27.59	66673	18118	1.64%
2026-04-10	27.01	27.28	0.05	0.18%	26.65	28.18	94089	25736	2.32%
2026-04-09	28.30	27.23	-1.29	-4.52%	26.93	28.77	123607	34002	3.04%
2026-04-08	28.69	28.52	0.11	0.39%	28.22	29.10	99939	28492	2.46%
2026-04-07	28.53	28.41	-0.12	-0.42%	27.89	29.16	98712	28127	2.43%
2026-04-03	29.28	28.53	-2.07	-6.76%	28.00	30.06	145782	42069	3.59%
2026-04-02	30.01	30.60	-0.49	-1.58%	29.13	32.10	166744	50729	4.11%
2026-04-01	30.13	31.09	1.70	5.78%	28.42	32.00	196630	59310	4.84%
2026-03-31	26.65	29.39	2.67	9.99%	26.60	29.39	138178	38452	3.40%
2026-03-30	26.48	26.72	0.04	0.15%	26.30	27.36	90043	24123	2.22%
2026-03-27	24.76	26.68	1.66	6.63%	24.76	26.98	89966	23715	2.21%
2026-03-26	25.06	25.02	-0.03	-0.12%	24.96	25.77	30499	7727	0.75%
2026-03-25	25.06	25.05	0.05	0.20%	24.96	25.35	31508	7919	0.78%
2026-03-24	24.66	25.00	0.62	2.54%	24.51	25.17	39913	9901	0.98%
2026-03-23	25.48	24.38	-1.56	-6.01%	24.10	25.55	56057	13885	1.38%
2026-03-20	25.72	25.94	-0.01	-0.04%	25.72	26.54	39860	10423	0.98%
2026-03-19	26.09	25.95	-0.40	-1.52%	25.59	26.25	48342	12508	1.19%
2026-03-18	26.81	26.35	-0.45	-1.68%	25.91	27.00	66104	17379	1.63%
2026-03-17	26.51	26.80	0.29	1.09%	26.30	27.84	113274	30641	2.79%
2026-03-16	25.87	26.51	0.81	3.15%	25.86	27.02	69279	18402	1.71%
2026-03-13	25.58	25.70	0.07	0.27%	25.45	26.26	28370	7341	0.70%
2026-03-12	25.75	25.63	-0.17	-0.66%	25.59	25.93	22530	5794	0.55%
2026-03-11	26.13	25.80	-0.32	-1.23%	25.74	26.20	27861	7223	0.69%
2026-03-10	25.85	26.12	0.37	1.44%	25.65	26.24	35548	9232	0.88%
2026-03-09	25.28	25.75	0.23	0.90%	25.05	25.87	44233	11308	1.09%
2026-03-06	24.90	25.52	0.57	2.28%	24.89	25.72	33283	8484	0.82%
2026-03-05	24.79	24.95	0.29	1.18%	24.70	25.13	25168	6272	0.62%
2026-03-04	24.86	24.66	-0.34	-1.36%	24.54	25.35	25330	6272	0.62%
2026-03-03	25.55	25.00	-0.53	-2.08%	24.83	25.90	42686	10776	1.05%
2026-03-02	26.30	25.53	-1.01	-3.81%	25.50	26.60	57082	14770	1.41%
2026-02-27	26.59	26.54	0.02	0.08%	26.42	26.97	32085	8541	0.79%
2026-02-26	26.52	26.52	-0.07	-0.26%	26.32	26.58	19604	5188	0.48%
2026-02-25	26.68	26.59	-0.08	-0.30%	26.50	26.88	21749	5796	0.54%
2026-02-24	26.56	26.67	0.14	0.53%	26.50	27.00	32734	8748	0.81%
2026-02-13	27.20	26.53	-0.40	-1.49%	26.41	27.20	27050	7248	0.67%
2026-02-12	26.90	26.93	-0.02	-0.07%	26.75	27.13	14677	3957	0.36%
2026-02-11	27.02	26.95	-0.08	-0.30%	26.72	27.29	31057	8380	0.76%
2026-02-10	27.31	27.03	-0.09	-0.33%	26.90	27.65	26285	7141	0.65%
2026-02-09	27.60	27.12	-0.49	-1.77%	26.99	27.88	49700	13527	1.22%
2026-02-06	27.03	27.61	0.19	0.69%	27.03	27.95	31461	8712	0.77%
2026-02-05	27.56	27.42	0.00	0.00%	27.12	27.75	30877	8460	0.76%
2026-02-04	27.10	27.42	0.13	0.48%	26.88	27.48	32398	8801	0.80%
2026-02-03	27.15	27.29	0.63	2.36%	26.80	27.40	45590	12360	1.12%
2026-02-02	28.53	26.66	-2.03	-7.08%	26.52	28.59	68105	18642	1.68%
2026-01-30	28.70	28.69	-0.03	-0.10%	28.26	29.10	23375	6694	0.58%
2026-01-29	29.16	28.72	-0.47	-1.61%	28.61	29.50	34826	10088	0.86%
2026-01-28	30.52	29.19	-1.16	-3.82%	29.10	30.52	57503	16947	1.42%
2026-01-27	30.62	30.35	-0.31	-1.01%	29.88	30.76	33468	10127	0.82%