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
2026-08-20	21.13	22.00	2.00	10.00%	20.22	22.00	81562	17542	2.01%
2026-08-19	20.30	20.00	-0.39	-1.91%	19.85	20.56	35186	7089	0.87%
2026-08-18	20.50	20.39	-0.20	-0.97%	20.30	20.73	25344	5185	0.62%
2026-08-17	20.70	20.59	-0.24	-1.15%	20.11	20.79	32516	6651	0.80%
2026-08-14	21.26	20.83	-0.34	-1.61%	20.66	21.40	45586	9581	1.12%
2026-08-13	20.96	21.17	0.47	2.27%	20.56	21.75	75702	16161	1.86%
2026-08-12	20.31	20.70	0.17	0.83%	20.26	21.59	57287	11976	1.41%
2026-08-11	20.36	20.53	0.08	0.39%	20.13	20.62	27946	5714	0.69%
2026-08-10	20.47	20.45	-0.10	-0.49%	20.34	20.88	32262	6646	0.79%
2026-08-07	19.72	20.55	0.84	4.26%	19.62	20.59	47707	9635	1.17%
2026-08-06	20.02	19.71	-0.13	-0.66%	19.40	20.02	31407	6156	0.77%
2026-08-05	20.23	19.84	-0.38	-1.88%	19.65	20.35	38288	7646	0.94%
2026-08-04	20.32	20.22	0.03	0.15%	20.16	20.69	33638	6847	0.83%
2026-08-03	19.53	20.19	0.67	3.43%	19.49	20.26	25781	5139	0.63%
2026-07-31	19.25	19.52	0.26	1.35%	19.21	19.65	22096	4318	0.54%
2026-07-30	19.35	19.26	-0.20	-1.03%	19.10	19.80	23202	4499	0.57%
2026-07-29	18.99	19.46	0.47	2.47%	18.92	19.52	28051	5405	0.69%
2026-07-28	19.07	18.99	-0.12	-0.63%	18.93	19.28	16210	3085	0.40%
2026-07-27	18.50	19.11	0.37	1.97%	18.45	19.46	29408	5637	0.72%
2026-07-24	19.07	18.74	-0.36	-1.88%	18.70	19.16	21617	4072	0.53%
2026-07-23	19.26	19.10	-0.25	-1.29%	18.73	19.35	33716	6405	0.83%
2026-07-22	19.30	19.35	-0.08	-0.41%	19.07	19.87	36805	7152	0.91%
2026-07-21	20.10	19.43	-0.77	-3.81%	19.16	20.10	39508	7718	0.97%
2026-07-20	19.30	20.20	0.77	3.96%	19.13	20.51	51784	10298	1.27%
2026-07-17	21.08	19.43	-1.76	-8.31%	19.38	21.19	65393	13063	1.61%
2026-07-16	20.60	21.19	0.49	2.37%	20.25	21.21	53260	11111	1.31%
2026-07-15	20.39	20.70	0.25	1.22%	20.20	21.18	59668	12416	1.47%
2026-07-14	20.39	20.45	0.15	0.74%	19.90	20.59	42527	8645	1.05%
2026-07-13	20.25	20.30	0.09	0.45%	19.90	20.52	49835	10091	1.23%
2026-07-10	19.19	20.21	1.03	5.37%	18.90	20.55	57216	11438	1.41%
2026-07-09	19.20	19.18	-0.25	-1.29%	18.92	19.95	35982	6954	0.89%
2026-07-08	19.70	19.43	-0.33	-1.67%	19.38	20.17	43062	8465	1.06%
2026-07-07	20.71	19.76	-1.29	-6.13%	19.50	20.84	47815	9606	1.18%
2026-07-06	20.86	21.05	0.20	0.96%	20.70	21.56	55296	11698	1.36%
2026-07-03	20.60	20.85	0.65	3.22%	20.34	20.88	50759	10489	1.25%
2026-07-02	20.09	20.20	0.44	2.23%	19.75	20.40	56289	11335	1.39%
2026-07-01	18.60	19.76	0.84	4.44%	18.50	19.78	51046	9873	1.26%
2026-06-30	19.53	18.92	-0.66	-3.37%	18.67	19.61	38266	7262	0.94%
2026-06-29	18.85	19.58	0.73	3.87%	18.18	19.87	53418	10321	1.32%
2026-06-26	19.00	18.85	-0.16	-0.84%	18.38	19.08	27702	5184	0.68%
2026-06-25	19.18	19.01	-0.34	-1.76%	18.37	19.19	40966	7686	1.01%
2026-06-24	20.08	19.35	-0.52	-2.62%	19.35	20.20	40618	8021	1.00%
2026-06-23	18.80	19.87	0.99	5.24%	18.80	19.99	46705	9177	1.15%
2026-06-22	19.43	18.88	-0.68	-3.48%	18.76	19.53	32967	6242	0.81%
2026-06-18	19.35	19.56	0.15	0.77%	19.20	19.91	26070	5105	0.64%
2026-06-17	19.32	19.41	0.26	1.36%	18.89	19.44	26132	5008	0.64%
2026-06-16	19.59	19.15	-0.43	-2.20%	19.10	19.60	27973	5385	0.69%
2026-06-15	19.77	19.58	-0.36	-1.81%	19.38	19.95	36327	7121	0.89%
2026-06-12	19.77	20.28	0.46	2.32%	19.55	20.49	43743	8784	1.08%
2026-06-11	18.79	19.82	1.00	5.31%	18.66	20.08	55667	10876	1.37%
2026-06-10	18.54	18.82	0.41	2.23%	18.09	18.86	31352	5800	0.77%
2026-06-09	18.35	18.41	0.04	0.22%	18.16	18.56	26218	4804	0.65%
2026-06-08	18.87	18.37	-0.56	-2.96%	18.15	19.00	31552	5839	0.78%
2026-06-05	18.99	18.93	0.03	0.16%	18.76	19.14	27720	5243	0.68%
2026-06-04	19.34	18.90	-0.30	-1.56%	18.64	19.37	28598	5398	0.70%
2026-06-03	19.47	19.20	-0.26	-1.34%	19.11	19.47	25990	4997	0.64%
2026-06-02	20.02	19.46	-0.50	-2.51%	19.38	20.12	29785	5827	0.73%
2026-06-01	19.66	19.96	0.13	0.66%	19.66	20.18	23373	4656	0.58%
2026-05-29	19.56	19.83	0.19	0.97%	19.51	20.04	26025	5139	0.64%
2026-05-28	19.89	19.64	-0.50	-2.48%	19.41	20.36	31982	6296	0.79%
2026-05-27	20.20	20.14	-0.32	-1.56%	19.92	20.44	28628	5747	0.70%
2026-05-26	20.88	20.46	-0.52	-2.48%	20.24	20.95	33511	6869	0.83%
2026-05-25	21.40	20.98	-0.47	-2.19%	20.76	21.40	39120	8225	0.96%
2026-05-22	22.50	21.45	-0.05	-0.23%	21.36	22.50	51087	11056	1.26%
2026-05-21	21.25	21.50	0.33	1.56%	21.07	22.00	49714	10736	1.22%
2026-05-20	21.35	21.17	-0.19	-0.89%	20.92	21.36	19155	4043	0.47%
2026-05-19	21.11	21.36	0.14	0.66%	21.07	21.45	15946	3386	0.39%
2026-05-18	21.53	21.22	-0.29	-1.35%	21.08	21.53	23708	5028	0.58%
2026-05-15	21.88	21.51	-0.29	-1.33%	21.36	21.89	36825	7955	0.91%
2026-05-14	22.14	21.80	-0.40	-1.80%	21.79	22.65	41908	9258	1.03%
2026-05-13	22.40	22.20	0.01	0.05%	21.90	22.40	26299	5836	0.65%
2026-05-12	22.62	22.19	-0.43	-1.90%	22.10	22.65	42349	9433	1.04%