奥瑞德（600666）历史行情
以下为奥瑞德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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.130 | 3.100 | 3.160 | 3.090 | -0.040 | -1.274% | 3,449.97万 | 1.08亿 | 1.341% |
| 2026-10-13 | 3.060 | 3.140 | 3.170 | 3.040 | 0.030 | 0.960% | 45.40万 | 1.41亿 | 1.770% |
| 2026-10-12 | 3.170 | 3.110 | 3.180 | 3.110 | -0.080 | -2.510% | 39.80万 | 1.25亿 | 1.550% |
| 2026-10-09 | 3.150 | 3.190 | 3.200 | 3.050 | 0.050 | 1.590% | 58.00万 | 1.81亿 | 2.260% |
| 2026-10-08 | 3.170 | 3.140 | 3.210 | 3.130 | -0.020 | -0.630% | 38.55万 | 1.22亿 | 1.500% |
| 2026-10-07 | 3.200 | 3.160 | 3.220 | 3.150 | -0.040 | -1.250% | 3,682.03万 | 1.17亿 | 1.432% |
| 2026-10-06 | 3.200 | 3.160 | 3.220 | 3.150 | -0.040 | -1.250% | 3,682.03万 | 1.17亿 | 1.432% |
| 2026-10-05 | 3.200 | 3.160 | 3.220 | 3.150 | -0.040 | -1.250% | 3,682.03万 | 1.17亿 | 1.432% |
| 2026-10-02 | 3.200 | 3.160 | 3.220 | 3.150 | -0.040 | -1.250% | 3,682.03万 | 1.17亿 | 1.432% |
| 2026-10-01 | 3.200 | 3.160 | 3.220 | 3.150 | -0.040 | -1.250% | 3,682.03万 | 1.17亿 | 1.432% |
| 2026-09-30 | 3.200 | 3.160 | 3.220 | 3.150 | -0.040 | -1.250% | 36.82万 | 1.17亿 | 1.430% |
| 2026-09-29 | 3.160 | 3.200 | 3.220 | 3.150 | 0.010 | 0.310% | 38.79万 | 1.24亿 | 1.510% |
| 2026-09-28 | 3.290 | 3.190 | 3.300 | 3.150 | -0.090 | -2.740% | 52.77万 | 1.69亿 | 2.050% |
| 2026-09-27 | 3.330 | 3.280 | 3.380 | 3.280 | -0.070 | -2.090% | 6,179.65万 | 2.05亿 | 2.403% |
| 2026-09-24 | 3.330 | 3.280 | 3.380 | 3.280 | -0.070 | -2.090% | 61.80万 | 2.05亿 | 2.400% |
| 2026-09-23 | 3.480 | 3.350 | 3.490 | 3.350 | -0.140 | -4.010% | 111.06万 | 3.76亿 | 4.320% |
| 2026-09-22 | 3.530 | 3.490 | 3.630 | 3.480 | -0.040 | -1.130% | 116.11万 | 4.12亿 | 4.510% |
| 2026-09-21 | 3.490 | 3.530 | 3.570 | 3.490 | -0.010 | -0.280% | 104.00万 | 3.66亿 | 4.040% |
| 2026-09-18 | 3.480 | 3.540 | 3.740 | 3.480 | 0.110 | 3.210% | 176.53万 | 6.30亿 | 6.860% |
| 2026-09-17 | 3.500 | 3.430 | 3.580 | 3.400 | -0.110 | -3.110% | 124.19万 | 4.30亿 | 4.830% |
| 2026-09-16 | 3.450 | 3.540 | 3.560 | 3.320 | -0.090 | -2.480% | 263.02万 | 9.05亿 | 10.230% |
| 2026-09-15 | 3.840 | 3.630 | 3.840 | 3.610 | 0.140 | 4.010% | 367.62万 | 13.83亿 | 14.290% |
| 2026-09-14 | 3.420 | 3.490 | 3.520 | 3.400 | 0.070 | 2.050% | 60.83万 | 2.11亿 | 2.370% |
| 2026-09-11 | 3.440 | 3.420 | 3.440 | 3.340 | -0.050 | -1.440% | 60.09万 | 2.04亿 | 2.340% |
| 2026-09-10 | 3.490 | 3.470 | 3.500 | 3.420 | -0.030 | -0.860% | 41.39万 | 1.43亿 | 1.610% |
| 2026-09-09 | 3.520 | 3.500 | 3.540 | 3.470 | -0.020 | -0.570% | 44.75万 | 1.56亿 | 1.740% |
| 2026-09-08 | 3.510 | 3.520 | 3.590 | 3.490 | 0.030 | 0.860% | 53.69万 | 1.90亿 | 2.090% |
| 2026-09-07 | 3.500 | 3.490 | 3.520 | 3.470 | -0.010 | -0.290% | 46.55万 | 1.63亿 | 1.810% |
| 2026-09-04 | 3.580 | 3.500 | 3.630 | 3.470 | -0.050 | -1.410% | 81.80万 | 2.91亿 | 3.180% |
| 2026-09-03 | 3.640 | 3.550 | 3.650 | 3.520 | -0.070 | -1.930% | 60.10万 | 2.14亿 | 2.340% |
| 2026-09-02 | 3.610 | 3.620 | 3.660 | 3.550 | -0.050 | -1.360% | 74.85万 | 2.69亿 | 2.910% |
| 2026-09-01 | 3.580 | 3.670 | 3.740 | 3.580 | 0.070 | 1.940% | 111.32万 | 4.07亿 | 4.330% |
| 2026-08-31 | 3.510 | 3.600 | 3.620 | 3.470 | 0.030 | 0.840% | 98.35万 | 3.48亿 | 3.820% |
| 2026-08-28 | 3.630 | 3.570 | 3.670 | 3.550 | -0.050 | -1.380% | 117.52万 | 4.23亿 | 4.570% |
| 2026-08-27 | 3.440 | 3.620 | 3.780 | 3.430 | 0.170 | 4.930% | 207.13万 | 7.52亿 | 8.050% |
| 2026-08-26 | 3.440 | 3.450 | 3.490 | 3.400 | 0.010 | 0.290% | 55.13万 | 1.90亿 | 2.140% |
| 2026-08-25 | 3.340 | 3.440 | 3.460 | 3.300 | 0.060 | 1.780% | 71.43万 | 2.43亿 | 2.780% |
| 2026-08-24 | 3.470 | 3.380 | 3.510 | 3.320 | -0.100 | -2.870% | 76.71万 | 2.60亿 | 2.980% |
| 2026-08-21 | 3.480 | 3.480 | 3.520 | 3.380 | -0.030 | -0.850% | 76.40万 | 2.64亿 | 2.970% |
| 2026-08-20 | 3.550 | 3.510 | 3.580 | 3.490 | -0.010 | -0.280% | 78.68万 | 2.78亿 | 3.060% |
| 2026-08-19 | 3.750 | 3.520 | 3.770 | 3.510 | -0.300 | -7.850% | 125.81万 | 4.53亿 | 4.890% |
| 2026-08-18 | 3.910 | 3.820 | 3.910 | 3.740 | -0.110 | -2.800% | 111.48万 | 4.25亿 | 4.330% |
| 2026-08-17 | 3.950 | 3.930 | 3.960 | 3.820 | 0.060 | 1.550% | 124.50万 | 4.84亿 | 4.980% |
| 2026-08-14 | 3.800 | 3.870 | 3.880 | 3.700 | 0.040 | 1.040% | 150.34万 | 5.70亿 | 6.010% |
| 2026-08-13 | 3.960 | 3.830 | 4.040 | 3.810 | -0.130 | -3.280% | 173.61万 | 6.82亿 | 6.940% |
| 2026-08-12 | 3.920 | 3.960 | 3.970 | 3.840 | 0.100 | 2.590% | 145.76万 | 5.71亿 | 5.830% |
| 2026-08-11 | 3.850 | 3.860 | 3.900 | 3.760 | 0.000 | 0.000% | 107.94万 | 4.16亿 | 4.310% |
| 2026-08-10 | 3.860 | 3.860 | 3.880 | 3.760 | 0.010 | 0.260% | 109.31万 | 4.16亿 | 4.370% |
| 2026-08-07 | 3.950 | 3.850 | 3.970 | 3.770 | -0.060 | -1.530% | 159.36万 | 6.12亿 | 6.370% |
| 2026-08-06 | 3.820 | 3.910 | 4.010 | 3.820 | -0.020 | -0.510% | 246.49万 | 9.68亿 | 9.850% |
| 2026-08-05 | 3.880 | 3.930 | 3.970 | 3.820 | 0.150 | 3.970% | 351.99万 | 13.73亿 | 14.070% |
| 2026-08-04 | 3.490 | 3.780 | 3.780 | 3.480 | 0.340 | 9.880% | 107.49万 | 3.99亿 | 4.300% |
| 2026-08-03 | 3.360 | 3.440 | 3.450 | 3.340 | 0.100 | 2.990% | 101.91万 | 3.47亿 | 4.070% |
| 2026-07-31 | 3.230 | 3.340 | 3.420 | 3.230 | 0.180 | 5.700% | 165.53万 | 5.53亿 | 6.620% |
| 2026-07-30 | 3.260 | 3.160 | 3.330 | 3.160 | -0.120 | -3.660% | 103.91万 | 3.35亿 | 4.150% |
| 2026-07-29 | 3.250 | 3.280 | 3.290 | 3.160 | 0.020 | 0.610% | 105.75万 | 3.42亿 | 4.230% |
| 2026-07-28 | 3.230 | 3.260 | 3.340 | 3.230 | -0.030 | -0.910% | 93.05万 | 3.06亿 | 3.720% |
| 2026-07-27 | 3.140 | 3.290 | 3.310 | 3.130 | 0.110 | 3.460% | 117.50万 | 3.81亿 | 4.700% |
| 2026-07-24 | 3.310 | 3.180 | 3.330 | 3.170 | -0.220 | -6.470% | 189.65万 | 6.15亿 | 7.580% |
| 2026-07-23 | 3.160 | 3.400 | 3.500 | 3.120 | 0.220 | 6.920% | 302.34万 | 10.32亿 | 12.080% |
| 2026-07-22 | 3.100 | 3.180 | 3.300 | 3.070 | 0.030 | 0.950% | 135.15万 | 4.34亿 | 5.400% |
| 2026-07-21 | 3.050 | 3.150 | 3.160 | 2.810 | 0.100 | 3.280% | 148.15万 | 4.47亿 | 5.920% |
| 2026-07-20 | 3.180 | 3.050 | 3.380 | 3.000 | -0.060 | -1.930% | 133.08万 | 4.23亿 | 5.320% |
| 2026-07-17 | 3.300 | 3.110 | 3.330 | 3.060 | -0.210 | -6.330% | 93.03万 | 2.97亿 | 3.720% |
| 2026-07-16 | 3.390 | 3.320 | 3.430 | 3.300 | -0.070 | -2.060% | 76.35万 | 2.57亿 | 3.050% |
| 2026-07-15 | 3.430 | 3.390 | 3.510 | 3.390 | -0.010 | -0.290% | 87.66万 | 3.02亿 | 3.500% |
| 2026-07-14 | 3.350 | 3.400 | 3.430 | 3.270 | 0.070 | 2.100% | 106.18万 | 3.57亿 | 4.240% |
| 2026-07-13 | 3.650 | 3.330 | 3.660 | 3.310 | -0.340 | -9.260% | 122.05万 | 4.19亿 | 4.880% |
| 2026-07-10 | 3.550 | 3.670 | 3.830 | 3.510 | 0.110 | 3.090% | 141.26万 | 5.22亿 | 5.650% |
| 2026-07-09 | 3.500 | 3.560 | 3.580 | 3.400 | 0.090 | 2.590% | 99.19万 | 3.48亿 | 3.960% |
| 2026-07-08 | 3.560 | 3.470 | 3.580 | 3.430 | -0.060 | -1.700% | 81.06万 | 2.85亿 | 3.240% |
| 2026-07-07 | 3.660 | 3.530 | 3.680 | 3.510 | -0.140 | -3.810% | 90.36万 | 3.23亿 | 3.610% |
| 2026-07-06 | 3.880 | 3.670 | 3.890 | 3.650 | -0.200 | -5.170% | 121.37万 | 4.53亿 | 4.850% |
| 2026-07-03 | 3.890 | 3.870 | 3.930 | 3.850 | -0.020 | -0.510% | 85.76万 | 3.34亿 | 3.430% |
| 2026-07-02 | 3.920 | 3.890 | 4.050 | 3.880 | -0.100 | -2.510% | 113.55万 | 4.50亿 | 4.540% |
| 2026-07-01 | 3.970 | 3.990 | 4.080 | 3.910 | 0.020 | 0.500% | 122.51万 | 4.88亿 | 4.900% |
| 2026-06-30 | 3.900 | 3.970 | 4.060 | 3.810 | 0.010 | 0.250% | 117.53万 | 4.67亿 | 4.700% |
| 2026-06-29 | 4.120 | 3.960 | 4.140 | 3.880 | -0.200 | -4.810% | 153.83万 | 6.13亿 | 6.150% |
| 2026-06-26 | 4.350 | 4.160 | 4.370 | 4.100 | -0.320 | -7.140% | 168.69万 | 7.07亿 | 6.740% |
| 2026-06-25 | 4.680 | 4.480 | 4.810 | 4.470 | -0.260 | -5.490% | 157.26万 | 7.23亿 | 6.280% |
| 2026-06-24 | 4.780 | 4.740 | 4.790 | 4.500 | -0.090 | -1.860% | 189.32万 | 8.77亿 | 7.570% |
| 2026-06-23 | 4.670 | 4.830 | 5.010 | 4.620 | 0.110 | 2.330% | 241.08万 | 11.71亿 | 9.630% |
| 2026-06-22 | 4.550 | 4.720 | 4.850 | 4.450 | 0.170 | 3.740% | 222.29万 | 10.38亿 | 8.880% |
| 2026-06-18 | 4.700 | 4.550 | 4.740 | 4.490 | -0.120 | -2.570% | 126.48万 | 5.79亿 | 5.050% |
| 2026-06-17 | 4.560 | 4.670 | 4.780 | 4.550 | 0.080 | 1.740% | 167.59万 | 7.83亿 | 6.700% |
| 2026-06-16 | 4.520 | 4.590 | 4.610 | 4.430 | 0.070 | 1.550% | 123.09万 | 5.59亿 | 4.920% |
| 2026-06-15 | 4.390 | 4.520 | 4.540 | 4.390 | 0.180 | 4.150% | 119.79万 | 5.37亿 | 4.790% |
| 2026-06-12 | 4.470 | 4.340 | 4.490 | 4.320 | -0.040 | -0.910% | 100.39万 | 4.42亿 | 4.010% |
| 2026-06-11 | 4.480 | 4.380 | 4.490 | 4.300 | -0.140 | -3.100% | 110.42万 | 4.83亿 | 4.410% |
| 2026-06-10 | 4.500 | 4.520 | 4.700 | 4.430 | -0.030 | -0.660% | 153.29万 | 6.98亿 | 6.130% |
| 2026-06-09 | 4.480 | 4.550 | 4.550 | 4.350 | 0.170 | 3.880% | 125.63万 | 5.62亿 | 5.020% |
| 2026-06-08 | 4.390 | 4.380 | 4.580 | 4.300 | -0.250 | -5.400% | 132.42万 | 5.86亿 | 5.290% |
| 2026-06-05 | 4.590 | 4.630 | 4.690 | 4.520 | -0.020 | -0.430% | 143.24万 | 6.61亿 | 5.720% |
| 2026-06-04 | 4.700 | 4.650 | 4.900 | 4.600 | -0.190 | -3.930% | 218.49万 | 10.23亿 | 8.730% |
| 2026-06-03 | 4.900 | 4.840 | 5.070 | 4.790 | 0.230 | 4.990% | 226.97万 | 11.20亿 | 9.070% |
| 2026-06-02 | 4.550 | 4.610 | 4.650 | 4.300 | 0.050 | 1.100% | 185.63万 | 8.36亿 | 7.420% |
| 2026-06-01 | 4.520 | 4.560 | 4.650 | 4.450 | 0.000 | 0.000% | 104.75万 | 4.80亿 | 4.190% |
| 2026-05-29 | 4.780 | 4.560 | 4.820 | 4.530 | -0.170 | -3.590% | 140.57万 | 6.53亿 | 5.620% |
| 2026-05-28 | 4.630 | 4.730 | 4.890 | 4.630 | 0.110 | 2.380% | 163.28万 | 7.76亿 | 6.530% |
| 2026-05-27 | 4.800 | 4.620 | 4.800 | 4.570 | -0.180 | -3.750% | 158.51万 | 7.40亿 | 6.330% |
| 2026-05-26 | 5.000 | 4.800 | 5.010 | 4.720 | -0.280 | -5.510% | 213.67万 | 10.28亿 | 8.540% |
| 2026-05-25 | 5.340 | 5.080 | 5.350 | 4.940 | -0.260 | -4.870% | 228.58万 | 11.65亿 | 9.140% |
| 2026-05-22 | 5.210 | 5.340 | 5.360 | 5.060 | 0.130 | 2.500% | 160.77万 | 8.48亿 | 6.430% |
| 2026-05-21 | 5.680 | 5.210 | 5.730 | 5.160 | -0.460 | -8.110% | 281.98万 | 15.26亿 | 11.270% |
| 2026-05-20 | 5.780 | 5.670 | 5.950 | 5.620 | -0.230 | -3.900% | 221.84万 | 12.69亿 | 8.870% |
| 2026-05-19 | 5.730 | 5.900 | 6.000 | 5.540 | 0.060 | 1.030% | 290.09万 | 16.95亿 | 11.590% |
| 2026-05-18 | 5.940 | 5.840 | 6.070 | 5.790 | 0.080 | 1.390% | 328.91万 | 19.48亿 | 13.140% |
| 2026-05-15 | 5.780 | 5.760 | 6.090 | 5.680 | -0.070 | -1.200% | 305.52万 | 17.87亿 | 12.210% |
| 2026-05-14 | 6.110 | 5.830 | 6.330 | 5.810 | -0.240 | -3.950% | 433.74万 | 26.04亿 | 17.330% |
| 2026-05-13 | 5.630 | 6.070 | 6.070 | 5.550 | 0.550 | 9.960% | 284.94万 | 16.66亿 | 11.390% |
| 2026-05-12 | 5.670 | 5.520 | 5.670 | 5.480 | -0.200 | -3.500% | 185.36万 | 10.27亿 | 7.410% |
| 2026-05-11 | 5.940 | 5.720 | 5.970 | 5.660 | -0.130 | -2.220% | 259.81万 | 14.88亿 | 10.380% |
| 2026-05-08 | 5.860 | 5.850 | 5.970 | 5.800 | -0.060 | -1.020% | 250.55万 | 14.66亿 | 10.010% |
| 2026-05-07 | 5.760 | 5.910 | 5.940 | 5.710 | 0.150 | 2.600% | 379.62万 | 22.19亿 | 15.170% |
| 2026-05-06 | 5.380 | 5.760 | 5.760 | 5.380 | 0.520 | 9.920% | 363.07万 | 20.45亿 | 14.510% |
| 2026-04-30 | 5.580 | 5.240 | 5.630 | 5.200 | -0.310 | -5.590% | 307.43万 | 16.29亿 | 12.290% |
| 2026-04-29 | 5.420 | 5.550 | 5.740 | 5.300 | 0.010 | 0.180% | 320.04万 | 17.88亿 | 12.790% |
| 2026-04-28 | 5.930 | 5.540 | 5.980 | 5.510 | -0.270 | -4.650% | 309.48万 | 17.44亿 | 12.370% |
| 2026-04-27 | 5.800 | 5.810 | 5.910 | 5.580 | -0.180 | -3.010% | 302.74万 | 17.44亿 | 12.100% |
| 2026-04-24 | 6.440 | 5.990 | 6.460 | 5.900 | -0.570 | -8.690% | 437.02万 | 26.40亿 | 17.460% |
| 2026-04-23 | 6.770 | 6.560 | 6.780 | 6.400 | -0.260 | -3.810% | 421.35万 | 27.59亿 | 16.840% |
| 2026-04-22 | 6.650 | 6.820 | 6.890 | 6.430 | 0.080 | 1.190% | 503.91万 | 33.82亿 | 20.140% |
| 2026-04-21 | 6.890 | 6.740 | 7.070 | 6.520 | -0.420 | -5.870% | 522.88万 | 35.25亿 | 20.900% |
| 2026-04-20 | 7.070 | 7.160 | 7.570 | 7.070 | 0.070 | 0.990% | 702.80万 | 51.03亿 | 28.090% |
| 2026-04-17 | 6.850 | 7.090 | 7.320 | 6.610 | 0.240 | 3.500% | 846.11万 | 59.17亿 | 33.810% |
| 2026-04-16 | 6.250 | 6.850 | 6.850 | 6.240 | 0.620 | 9.950% | 572.08万 | 37.73亿 | 22.860% |
| 2026-04-15 | 6.310 | 6.230 | 6.550 | 6.010 | 0.000 | 0.000% | 490.80万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.610 | 6.480 | 6.760 | 6.420 | 0.060 | 0.935% | 566.66万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.010 | 6.420 | 6.500 | 6.010 | 0.000 | 0.000% | 499.27万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.560 | 6.300 | 6.830 | 6.300 | 0.000 | 0.000% | 579.54万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.150 | 6.560 | 7.150 | 6.400 | 0.000 | 0.000% | 837.87万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.180 | 6.500 | 6.500 | 6.180 | 0.000 | 0.000% | 176.91万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.700 | 5.910 | 6.150 | 5.600 | 0.000 | 0.000% | 510.35万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.210 | 5.880 | 6.380 | 5.760 | 0.000 | 0.000% | 544.63万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.270 | 6.170 | 6.650 | 6.040 | 0.000 | 0.000% | 746.34万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.920 | 6.270 | 6.270 | 5.800 | 0.000 | 0.000% | 264.32万 | 0.00亿 | 0.000% |