奥瑞金(002701) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-02-26 | 4.92 | 5.08 | 4.91 | 5.08 | 0.11 | 2.21 | 211,524 | 10,627 | 3.42 | 0.88 |
| 2021-02-25 | 5.12 | 5.12 | 4.97 | 4.97 | -0.12 | -2.36 | 180,914 | 9,089 | 2.95 | 0.75 |
| 2021-02-24 | 5.05 | 5.16 | 5.01 | 5.09 | 0.00 | 0.00 | 249,014 | 12,662 | 2.95 | 1.03 |
| 2021-02-23 | 4.97 | 5.18 | 4.86 | 5.09 | 0.10 | 2.00 | 349,287 | 17,619 | 6.41 | 1.45 |
| 2021-02-22 | 4.99 | 5.07 | 4.93 | 4.99 | 0.00 | 0.00 | 301,259 | 15,073 | 2.81 | 1.25 |
| 2021-02-19 | 4.71 | 5.00 | 4.68 | 4.99 | 0.25 | 5.27 | 355,471 | 17,347 | 6.75 | 1.47 |
| 2021-02-18 | 4.89 | 4.96 | 4.72 | 4.74 | -0.18 | -3.66 | 286,850 | 13,769 | 4.88 | 1.19 |
| 2021-02-10 | 4.95 | 4.96 | 4.75 | 4.92 | 0.01 | 0.20 | 192,260 | 9,306 | 4.28 | 0.80 |
| 2021-02-09 | 4.96 | 4.98 | 4.82 | 4.91 | 0.00 | 0.00 | 196,829 | 9,634 | 3.26 | 0.81 |
| 2021-02-08 | 4.86 | 4.95 | 4.80 | 4.91 | 0.10 | 2.08 | 200,055 | 9,762 | 3.12 | 0.83 |
| 2021-02-05 | 4.90 | 4.95 | 4.80 | 4.81 | -0.04 | -0.82 | 182,188 | 8,867 | 3.09 | 0.75 |
| 2021-02-04 | 4.88 | 4.97 | 4.83 | 4.85 | -0.06 | -1.22 | 222,444 | 10,872 | 2.85 | 0.92 |
| 2021-02-03 | 4.97 | 4.99 | 4.86 | 4.91 | -0.11 | -2.19 | 295,388 | 14,566 | 2.59 | 1.22 |
| 2021-02-02 | 4.75 | 5.07 | 4.72 | 5.02 | 0.31 | 6.58 | 598,374 | 29,573 | 7.43 | 2.48 |
| 2021-02-01 | 4.45 | 4.76 | 4.45 | 4.71 | 0.37 | 8.53 | 483,209 | 22,443 | 7.14 | 2.00 |
| 2021-01-29 | 4.42 | 4.43 | 4.32 | 4.34 | -0.06 | -1.36 | 165,252 | 7,223 | 2.50 | 0.68 |
| 2021-01-28 | 4.37 | 4.49 | 4.36 | 4.40 | -0.02 | -0.45 | 185,366 | 8,185 | 2.94 | 0.77 |
| 2021-01-27 | 4.35 | 4.52 | 4.29 | 4.42 | 0.09 | 2.08 | 259,498 | 11,481 | 5.31 | 1.07 |
| 2021-01-26 | 4.39 | 4.46 | 4.26 | 4.33 | -0.07 | -1.59 | 215,283 | 9,331 | 4.55 | 0.89 |
| 2021-01-25 | 4.64 | 4.67 | 4.35 | 4.40 | -0.19 | -4.14 | 325,075 | 14,483 | 6.97 | 1.35 |
| 2021-01-22 | 4.71 | 4.75 | 4.54 | 4.59 | -0.15 | -3.16 | 272,917 | 12,611 | 4.43 | 1.13 |
| 2021-01-21 | 4.59 | 4.85 | 4.58 | 4.74 | 0.16 | 3.49 | 470,747 | 22,224 | 5.90 | 1.95 |
| 2021-01-20 | 4.52 | 4.59 | 4.43 | 4.58 | 0.06 | 1.33 | 346,913 | 15,605 | 3.54 | 1.44 |
| 2021-01-19 | 4.55 | 4.60 | 4.47 | 4.52 | -0.01 | -0.22 | 325,323 | 14,670 | 2.87 | 1.35 |
| 2021-01-18 | 4.51 | 4.68 | 4.49 | 4.53 | 0.01 | 0.22 | 288,997 | 13,122 | 4.20 | 1.20 |
| 2021-01-15 | 4.58 | 4.63 | 4.48 | 4.52 | -0.05 | -1.09 | 278,607 | 12,637 | 3.28 | 1.15 |
| 2021-01-14 | 4.68 | 4.82 | 4.54 | 4.57 | -0.11 | -2.35 | 285,819 | 13,246 | 5.98 | 1.18 |
| 2021-01-13 | 4.87 | 4.90 | 4.49 | 4.68 | -0.19 | -3.90 | 617,420 | 28,705 | 8.42 | 2.56 |
| 2021-01-12 | 5.02 | 5.08 | 4.85 | 4.87 | -0.14 | -2.79 | 331,631 | 16,355 | 4.59 | 1.37 |
| 2021-01-11 | 5.19 | 5.19 | 4.98 | 5.01 | -0.23 | -4.39 | 258,435 | 13,057 | 4.01 | 1.07 |
| 2021-01-08 | 5.40 | 5.47 | 5.18 | 5.24 | -0.15 | -2.78 | 283,325 | 15,018 | 5.38 | 1.17 |
| 2021-01-07 | 5.23 | 5.45 | 5.21 | 5.39 | 0.17 | 3.26 | 336,103 | 17,954 | 4.60 | 1.39 |
| 2021-01-06 | 5.17 | 5.25 | 5.14 | 5.22 | 0.01 | 0.19 | 309,303 | 16,081 | 2.11 | 1.28 |
| 2021-01-05 | 5.04 | 5.22 | 5.02 | 5.21 | 0.15 | 2.96 | 334,540 | 17,243 | 3.95 | 1.38 |
| 2021-01-04 | 4.94 | 5.12 | 4.94 | 5.06 | 0.12 | 2.43 | 304,135 | 15,339 | 3.64 | 1.26 |
