奥瑞金（002701）历史行情
以下为奥瑞金近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.320 | 4.330 | 4.370 | 4.240 | 0.010 | 0.231% | 17.93万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.210 | 4.320 | 4.340 | 4.210 | 0.100 | 2.370% | 2,066.45万 | 0.88亿 | 0.808% |
| 2026-10-06 | 4.210 | 4.320 | 4.340 | 4.210 | 0.100 | 2.370% | 2,066.45万 | 0.88亿 | 0.808% |
| 2026-10-05 | 4.210 | 4.320 | 4.340 | 4.210 | 0.100 | 2.370% | 2,066.45万 | 0.88亿 | 0.808% |
| 2026-10-02 | 4.210 | 4.320 | 4.340 | 4.210 | 0.100 | 2.370% | 2,066.45万 | 0.88亿 | 0.808% |
| 2026-10-01 | 4.210 | 4.320 | 4.340 | 4.210 | 0.100 | 2.370% | 2,066.45万 | 0.88亿 | 0.808% |
| 2026-09-30 | 4.210 | 4.320 | 4.340 | 4.210 | 0.100 | 2.370% | 20.66万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.250 | 4.220 | 4.270 | 4.190 | -0.020 | -0.472% | 17.63万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.320 | 4.240 | 4.330 | 4.210 | -0.080 | -1.852% | 22.90万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.380 | 4.320 | 4.390 | 4.300 | -0.060 | -1.370% | 1,548.10万 | 0.67亿 | 0.605% |
| 2026-09-24 | 4.380 | 4.320 | 4.390 | 4.300 | -0.060 | -1.370% | 15.48万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.400 | 4.380 | 4.440 | 4.380 | -0.020 | -0.455% | 14.60万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.410 | 4.400 | 4.430 | 4.390 | -0.010 | -0.227% | 14.35万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.380 | 4.410 | 4.420 | 4.350 | 0.030 | 0.685% | 17.19万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.390 | 4.380 | 4.420 | 4.370 | 0.000 | 0.000% | 15.52万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.420 | 4.380 | 4.420 | 4.370 | -0.050 | -1.129% | 14.16万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.430 | 4.430 | 4.440 | 4.370 | -0.010 | -0.225% | 19.88万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.430 | 4.440 | 4.460 | 4.400 | 0.000 | 0.000% | 12.57万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.460 | 4.440 | 4.490 | 4.410 | -0.030 | -0.671% | 17.66万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.500 | 4.470 | 4.500 | 4.420 | -0.040 | -0.887% | 22.92万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.550 | 4.510 | 4.550 | 4.480 | -0.030 | -0.661% | 16.59万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.570 | 4.540 | 4.590 | 4.530 | -0.030 | -0.656% | 13.48万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.530 | 4.570 | 4.600 | 4.510 | 0.030 | 0.661% | 27.23万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.550 | 4.540 | 4.580 | 4.510 | -0.010 | -0.220% | 20.32万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.520 | 4.550 | 4.590 | 4.500 | 0.030 | 0.664% | 23.01万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.440 | 4.520 | 4.540 | 4.430 | 0.080 | 1.802% | 27.48万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.470 | 4.440 | 4.480 | 4.380 | -0.040 | -0.893% | 24.58万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.490 | 4.480 | 4.540 | 4.450 | 0.020 | 0.448% | 40.66万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.730 | 4.460 | 4.730 | 4.450 | -0.390 | -8.041% | 71.88万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.790 | 4.850 | 4.880 | 4.770 | 0.060 | 1.253% | 19.19万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.810 | 4.790 | 4.840 | 4.760 | -0.010 | -0.208% | 14.95万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.780 | 4.800 | 4.850 | 4.780 | 0.010 | 0.209% | 13.75万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.720 | 4.790 | 4.830 | 4.700 | 0.070 | 1.483% | 22.84万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.640 | 4.720 | 4.730 | 4.620 | 0.080 | 1.724% | 20.29万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.680 | 4.640 | 4.700 | 4.620 | -0.050 | -1.066% | 14.33万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.710 | 4.690 | 4.780 | 4.660 | -0.030 | -0.636% | 16.01万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.730 | 4.720 | 4.760 | 4.680 | -0.010 | -0.211% | 23.03万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.760 | 4.730 | 4.780 | 4.700 | -0.030 | -0.630% | 19.99万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.780 | 4.760 | 4.850 | 4.710 | -0.010 | -0.210% | 24.97万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.850 | 4.770 | 4.850 | 4.770 | -0.050 | -1.037% | 14.86万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.930 | 4.820 | 4.930 | 4.820 | -0.110 | -2.231% | 27.65万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.870 | 4.930 | 4.970 | 4.840 | 0.070 | 1.440% | 21.34万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.900 | 4.860 | 4.940 | 4.850 | -0.040 | -0.816% | 19.79万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.860 | 4.900 | 4.940 | 4.830 | 0.060 | 1.240% | 24.77万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.840 | 4.840 | 4.870 | 4.790 | 0.000 | 0.000% | 22.70万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.900 | 4.840 | 4.910 | 4.770 | -0.070 | -1.426% | 31.09万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.900 | 4.910 | 4.930 | 4.790 | 0.020 | 0.409% | 32.06万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.930 | 4.890 | 4.950 | 4.880 | -0.040 | -0.811% | 24.53万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.920 | 4.930 | 4.960 | 4.880 | -0.010 | -0.202% | 26.91万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.980 | 4.940 | 5.040 | 4.920 | -0.070 | -1.397% | 42.95万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.950 | 5.010 | 5.030 | 4.930 | 0.060 | 1.212% | 29.68万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.850 | 4.950 | 4.980 | 4.830 | 0.100 | 2.062% | 37.60万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.740 | 4.850 | 4.870 | 4.700 | 0.100 | 2.105% | 31.85万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.620 | 4.750 | 4.760 | 4.610 | 0.110 | 2.371% | 26.27万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.690 | 4.640 | 4.710 | 4.610 | -0.050 | -1.066% | 19.95万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.610 | 4.690 | 4.690 | 4.580 | 0.060 | 1.296% | 24.51万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.670 | 4.630 | 4.680 | 4.560 | -0.040 | -0.857% | 36.66万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.660 | 4.670 | 4.780 | 4.620 | 0.000 | 0.000% | 45.57万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.680 | 4.670 | 4.760 | 4.610 | -0.010 | -0.214% | 40.51万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.760 | 4.680 | 4.880 | 4.670 | -0.090 | -1.887% | 32.44万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.780 | 4.770 | 4.830 | 4.710 | -0.030 | -0.625% | 28.67万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.640 | 4.800 | 4.830 | 4.640 | 0.130 | 2.784% | 35.44万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.580 | 4.670 | 4.730 | 4.570 | 0.080 | 1.743% | 35.62万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.600 | 4.590 | 4.670 | 4.550 | -0.010 | -0.217% | 38.26万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.580 | 4.600 | 4.660 | 4.520 | 0.000 | 0.000% | 25.05万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.710 | 4.600 | 4.710 | 4.550 | -0.140 | -2.954% | 39.06万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.790 | 4.740 | 4.860 | 4.660 | -0.090 | -1.863% | 36.46万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.670 | 4.830 | 4.850 | 4.660 | 0.240 | 5.229% | 67.30万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.450 | 4.590 | 4.690 | 4.420 | 0.140 | 3.146% | 43.39万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.400 | 4.450 | 4.500 | 4.380 | 0.050 | 1.136% | 25.88万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.380 | 4.400 | 4.470 | 4.370 | 0.000 | 0.000% | 24.77万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.260 | 4.400 | 4.430 | 4.210 | 0.140 | 3.286% | 37.23万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.330 | 4.260 | 4.350 | 4.200 | -0.100 | -2.294% | 30.65万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.260 | 4.360 | 4.380 | 4.140 | 0.080 | 1.869% | 28.96万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.350 | 4.280 | 4.360 | 4.260 | -0.080 | -1.835% | 24.85万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.410 | 4.360 | 4.440 | 4.340 | -0.070 | -1.580% | 21.91万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.520 | 4.430 | 4.520 | 4.400 | -0.090 | -1.991% | 19.57万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.450 | 4.520 | 4.580 | 4.450 | 0.040 | 0.893% | 28.70万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.470 | 4.480 | 4.490 | 4.320 | 0.000 | 0.000% | 36.20万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.510 | 4.480 | 4.580 | 4.420 | 0.120 | 2.752% | 36.74万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.410 | 4.360 | 4.410 | 4.300 | -0.060 | -1.357% | 26.77万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.490 | 4.420 | 4.490 | 4.380 | -0.090 | -1.996% | 31.62万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.600 | 4.510 | 4.680 | 4.450 | -0.090 | -1.957% | 40.41万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.530 | 4.600 | 4.600 | 4.450 | 0.110 | 2.450% | 32.89万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.630 | 4.490 | 4.630 | 4.460 | -0.140 | -3.024% | 22.59万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.530 | 4.630 | 4.640 | 4.520 | 0.070 | 1.535% | 21.23万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.700 | 4.560 | 4.710 | 4.500 | -0.140 | -2.979% | 26.13万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.780 | 4.700 | 4.800 | 4.650 | -0.130 | -2.692% | 22.77万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.850 | 4.830 | 4.900 | 4.770 | 0.040 | 0.835% | 23.80万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.850 | 4.790 | 4.870 | 4.720 | -0.050 | -1.033% | 25.25万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.900 | 4.840 | 4.920 | 4.840 | -0.080 | -1.626% | 24.88万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.960 | 4.920 | 4.990 | 4.920 | -0.050 | -1.006% | 18.95万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.900 | 4.970 | 4.980 | 4.840 | 0.060 | 1.222% | 31.09万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.920 | 4.910 | 4.960 | 4.890 | -0.010 | -0.203% | 25.61万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.850 | 4.920 | 5.020 | 4.840 | 0.060 | 1.235% | 27.09万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.890 | 4.860 | 4.920 | 4.800 | -0.010 | -0.205% | 22.37万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.890 | 4.870 | 4.920 | 4.860 | -0.030 | -0.612% | 19.78万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.900 | 4.900 | 4.930 | 4.840 | -0.010 | -0.204% | 16.75万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.940 | 4.910 | 4.970 | 4.890 | -0.020 | -0.406% | 19.48万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.030 | 4.930 | 5.080 | 4.920 | -0.110 | -2.183% | 22.11万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.050 | 5.040 | 5.080 | 4.970 | 0.010 | 0.199% | 22.57万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.000 | 5.030 | 5.050 | 4.980 | 0.020 | 0.399% | 13.55万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.070 | 5.010 | 5.070 | 4.960 | -0.060 | -1.183% | 19.25万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.130 | 5.070 | 5.140 | 5.030 | -0.070 | -1.362% | 24.22万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.200 | 5.140 | 5.220 | 5.130 | -0.030 | -0.580% | 19.97万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.180 | 5.170 | 5.210 | 5.130 | -0.020 | -0.385% | 21.34万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.240 | 5.190 | 5.240 | 5.170 | -0.040 | -0.765% | 19.12万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.320 | 5.230 | 5.330 | 5.210 | -0.070 | -1.321% | 30.32万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.360 | 5.300 | 5.360 | 5.300 | -0.040 | -0.749% | 19.37万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.430 | 5.340 | 5.480 | 5.310 | -0.080 | -1.476% | 33.94万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.390 | 5.420 | 5.430 | 5.340 | 0.040 | 0.743% | 42.69万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.330 | 5.380 | 5.410 | 5.300 | 0.050 | 0.938% | 36.05万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.190 | 5.330 | 5.360 | 5.190 | 0.100 | 1.912% | 38.17万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.230 | 5.230 | 5.260 | 5.160 | 0.000 | 0.000% | 20.51万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.260 | 5.230 | 5.320 | 5.220 | -0.030 | -0.570% | 23.25万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.280 | 5.260 | 5.330 | 5.230 | -0.050 | -0.942% | 30.75万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.260 | 5.310 | 5.370 | 5.220 | 0.040 | 0.759% | 44.01万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.270 | 5.270 | 5.310 | 5.250 | -0.010 | -0.189% | 30.41万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.200 | 5.280 | 5.320 | 5.200 | 0.080 | 1.538% | 33.14万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.180 | 5.200 | 5.220 | 5.140 | 0.020 | 0.386% | 24.11万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.260 | 5.180 | 5.280 | 5.170 | -0.100 | -1.894% | 36.86万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.270 | 5.280 | 5.340 | 5.250 | 0.000 | 0.000% | 40.64万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.280 | 5.280 | 5.360 | 5.250 | 0.040 | 0.763% | 38.74万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.260 | 5.240 | 5.350 | 5.160 | -0.040 | -0.758% | 45.40万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.170 | 5.280 | 5.360 | 5.130 | 0.000 | 0.000% | 85.14万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.440 | 5.280 | 5.480 | 5.270 | 0.000 | 0.000% | 130.60万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.030 | 4.970 | 5.040 | 4.960 | 0.000 | 0.000% | 14.53万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.010 | 5.050 | 5.060 | 5.000 | 0.000 | 0.000% | 20.61万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.870 | 4.940 | 4.960 | 4.850 | 0.000 | 0.000% | 15.47万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.970 | 4.850 | 4.980 | 4.840 | 0.000 | 0.000% | 14.72万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.020 | 4.970 | 5.030 | 4.920 | 0.000 | 0.000% | 14.58万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.030 | 5.020 | 5.050 | 4.980 | 0.000 | 0.000% | 13.94万 | 0.00亿 | 0.000% |