奥锐特（605116）历史行情

以下为奥锐特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
2026-10-09	19.840	20.020	20.100	19.420	0.180	0.907%	275.84万	0.55亿	0.679%
2026-10-08	20.120	19.840	20.320	19.740	-0.230	-1.146%	2.51万	0.00亿	0.000%
2026-10-07	19.200	20.070	20.220	19.200	0.790	4.098%	374.38万	0.75亿	0.922%
2026-10-06	19.200	20.070	20.220	19.200	0.790	4.098%	374.38万	0.75亿	0.922%
2026-10-05	19.200	20.070	20.220	19.200	0.790	4.098%	374.38万	0.75亿	0.922%
2026-10-02	19.200	20.070	20.220	19.200	0.790	4.098%	374.38万	0.75亿	0.922%
2026-10-01	19.200	20.070	20.220	19.200	0.790	4.098%	374.38万	0.75亿	0.922%
2026-09-30	19.200	20.070	20.220	19.200	0.790	4.098%	3.74万	0.00亿	0.000%
2026-09-29	19.540	19.280	19.740	19.230	-0.270	-1.381%	1.40万	0.00亿	0.000%
2026-09-28	19.650	19.550	19.830	19.450	-0.050	-0.255%	1.30万	0.00亿	0.000%
2026-09-27	19.960	19.600	20.110	19.530	-0.360	-1.804%	150.66万	0.30亿	0.371%
2026-09-24	19.960	19.600	20.110	19.530	-0.360	-1.804%	1.51万	0.00亿	0.000%
2026-09-23	20.030	19.960	20.230	19.950	-0.120	-0.598%	1.45万	0.00亿	0.000%
2026-09-22	20.100	20.080	20.320	20.010	-0.100	-0.496%	1.97万	0.00亿	0.000%
2026-09-21	19.770	20.180	20.280	19.770	0.420	2.126%	2.79万	0.00亿	0.000%
2026-09-18	19.300	19.760	19.900	19.280	0.480	2.490%	2.85万	0.00亿	0.000%
2026-09-17	18.900	19.280	19.320	18.900	0.180	0.942%	1.30万	0.00亿	0.000%
2026-09-16	19.000	19.100	19.100	18.760	0.130	0.685%	1.02万	0.00亿	0.000%
2026-09-15	19.210	18.970	19.260	18.930	-0.150	-0.785%	0.84万	0.00亿	0.000%
2026-09-14	18.930	19.120	19.140	18.730	0.220	1.164%	1.26万	0.00亿	0.000%
2026-09-11	19.210	18.900	19.300	18.810	-0.300	-1.563%	1.67万	0.00亿	0.000%
2026-09-10	19.500	19.200	19.500	19.120	-0.340	-1.740%	1.81万	0.00亿	0.000%
2026-09-09	19.950	19.540	19.950	19.520	-0.400	-2.006%	1.95万	0.00亿	0.000%
2026-09-08	19.610	19.940	19.980	19.430	0.360	1.839%	2.04万	0.00亿	0.000%
2026-09-07	19.510	19.580	19.760	19.510	-0.060	-0.305%	1.80万	0.00亿	0.000%
2026-09-04	19.800	19.640	19.970	19.570	-0.160	-0.808%	1.70万	0.00亿	0.000%
2026-09-03	19.880	19.800	19.990	19.600	-0.080	-0.402%	1.85万	0.00亿	0.000%
2026-09-02	20.000	19.880	20.080	19.750	-0.200	-0.996%	1.93万	0.00亿	0.000%
2026-09-01	19.910	20.080	20.130	19.790	0.200	1.006%	2.29万	0.00亿	0.000%
2026-08-31	20.100	19.880	20.180	19.800	-0.390	-1.924%	2.47万	0.00亿	0.000%
2026-08-28	20.400	20.270	20.520	20.230	-0.260	-1.266%	2.43万	0.00亿	0.000%
2026-08-27	19.970	20.530	20.620	19.850	0.390	1.936%	3.77万	0.00亿	0.000%
2026-08-26	20.100	20.140	20.600	19.830	0.160	0.801%	3.50万	0.00亿	0.000%
2026-08-25	19.480	19.980	20.030	19.190	0.500	2.567%	3.67万	0.00亿	0.000%
2026-08-24	20.020	19.480	20.290	19.310	-0.470	-2.356%	4.91万	0.00亿	0.000%
2026-08-21	21.330	19.950	21.330	19.830	-2.050	-9.318%	12.38万	0.00亿	0.000%
2026-08-20	21.130	22.000	22.000	20.220	2.000	10.000%	8.16万	0.00亿	0.000%
2026-08-19	20.300	20.000	20.560	19.850	-0.390	-1.913%	3.52万	0.00亿	0.000%
2026-08-18	20.500	20.390	20.730	20.300	-0.200	-0.971%	2.53万	0.00亿	0.000%
2026-08-17	20.700	20.590	20.790	20.110	-0.240	-1.152%	3.25万	0.00亿	0.000%
2026-08-14	21.260	20.830	21.400	20.660	-0.340	-1.606%	4.56万	0.00亿	0.000%
2026-08-13	20.960	21.170	21.750	20.560	0.470	2.271%	7.57万	0.00亿	0.000%
2026-08-12	20.310	20.700	21.590	20.260	0.170	0.828%	5.73万	0.00亿	0.000%
2026-08-11	20.360	20.530	20.620	20.130	0.080	0.391%	2.79万	0.00亿	0.000%
2026-08-10	20.470	20.450	20.880	20.340	-0.100	-0.487%	3.23万	0.00亿	0.000%
2026-08-07	19.720	20.550	20.590	19.620	0.840	4.262%	4.77万	0.00亿	0.000%
2026-08-06	20.020	19.710	20.020	19.400	-0.130	-0.655%	3.14万	0.00亿	0.000%
2026-08-05	20.230	19.840	20.350	19.650	-0.380	-1.879%	3.83万	0.00亿	0.000%
2026-08-04	20.320	20.220	20.690	20.160	0.030	0.149%	3.36万	0.00亿	0.000%
2026-08-03	19.530	20.190	20.260	19.490	0.670	3.432%	2.58万	0.00亿	0.000%
2026-07-31	19.250	19.520	19.650	19.210	0.260	1.350%	2.21万	0.00亿	0.000%
2026-07-30	19.350	19.260	19.800	19.100	-0.200	-1.028%	2.32万	0.00亿	0.000%
2026-07-29	18.990	19.460	19.520	18.920	0.470	2.475%	2.81万	0.00亿	0.000%
2026-07-28	19.070	18.990	19.280	18.930	-0.120	-0.628%	1.62万	0.00亿	0.000%
2026-07-27	18.500	19.110	19.460	18.450	0.370	1.974%	2.94万	0.00亿	0.000%
2026-07-24	19.070	18.740	19.160	18.700	-0.360	-1.885%	2.16万	0.00亿	0.000%
2026-07-23	19.260	19.100	19.350	18.730	-0.250	-1.292%	3.37万	0.00亿	0.000%
2026-07-22	19.300	19.350	19.870	19.070	-0.080	-0.412%	3.68万	0.00亿	0.000%
2026-07-21	20.100	19.430	20.100	19.160	-0.770	-3.812%	3.95万	0.00亿	0.000%
2026-07-20	19.300	20.200	20.510	19.130	0.770	3.963%	5.18万	0.00亿	0.000%
2026-07-17	21.080	19.430	21.190	19.380	-1.760	-8.306%	6.54万	0.00亿	0.000%
2026-07-16	20.600	21.190	21.210	20.250	0.490	2.367%	5.33万	0.00亿	0.000%
2026-07-15	20.390	20.700	21.180	20.200	0.250	1.222%	5.97万	0.00亿	0.000%
2026-07-14	20.390	20.450	20.590	19.900	0.150	0.739%	4.25万	0.00亿	0.000%
2026-07-13	20.250	20.300	20.520	19.900	0.090	0.445%	4.98万	0.00亿	0.000%
2026-07-10	19.190	20.210	20.550	18.900	1.030	5.370%	5.72万	0.00亿	0.000%
2026-07-09	19.200	19.180	19.950	18.920	-0.250	-1.287%	3.60万	0.00亿	0.000%
2026-07-08	19.700	19.430	20.170	19.380	-0.330	-1.670%	4.31万	0.00亿	0.000%
2026-07-07	20.710	19.760	20.840	19.500	-1.290	-6.128%	4.78万	0.00亿	0.000%
2026-07-06	20.860	21.050	21.560	20.700	0.200	0.959%	5.53万	0.00亿	0.000%
2026-07-03	20.600	20.850	20.880	20.340	0.650	3.218%	5.08万	0.00亿	0.000%
2026-07-02	20.090	20.200	20.400	19.750	0.440	2.227%	5.63万	0.00亿	0.000%
2026-07-01	18.600	19.760	19.780	18.500	0.840	4.440%	5.10万	0.00亿	0.000%
2026-06-30	19.530	18.920	19.610	18.670	-0.660	-3.371%	3.83万	0.00亿	0.000%
2026-06-29	18.850	19.580	19.870	18.180	0.730	3.873%	5.34万	0.00亿	0.000%
2026-06-26	19.000	18.850	19.080	18.380	-0.160	-0.842%	2.77万	0.00亿	0.000%
2026-06-25	19.180	19.010	19.190	18.370	-0.340	-1.757%	4.10万	0.00亿	0.000%
2026-06-24	20.080	19.350	20.200	19.350	-0.520	-2.617%	4.06万	0.00亿	0.000%
2026-06-23	18.800	19.870	19.990	18.800	0.990	5.244%	4.67万	0.00亿	0.000%
2026-06-22	19.430	18.880	19.530	18.760	-0.680	-3.476%	3.30万	0.00亿	0.000%
2026-06-18	19.350	19.560	19.910	19.200	0.150	0.773%	2.61万	0.00亿	0.000%
2026-06-17	19.320	19.410	19.440	18.890	0.260	1.358%	2.61万	0.00亿	0.000%
2026-06-16	19.590	19.150	19.600	19.100	-0.430	-2.196%	2.80万	0.00亿	0.000%
2026-06-15	19.770	19.580	19.950	19.380	-0.362	-1.815%	3.63万	0.00亿	0.000%
2026-06-12	19.432	19.942	20.152	19.212	0.460	2.361%	4.37万	0.00亿	0.000%
2026-06-11	18.452	19.482	19.742	18.322	1.000	5.411%	5.57万	0.00亿	0.000%
2026-06-10	18.202	18.482	18.522	17.752	0.410	2.269%	3.14万	0.00亿	0.000%
2026-06-09	18.012	18.072	18.222	17.822	0.040	0.222%	2.62万	0.00亿	0.000%
2026-06-08	18.532	18.032	18.662	17.812	-0.560	-3.012%	3.16万	0.00亿	0.000%
2026-06-05	18.652	18.592	18.802	18.422	0.030	0.162%	2.77万	0.00亿	0.000%
2026-06-04	19.002	18.562	19.032	18.302	-0.300	-1.590%	2.86万	0.00亿	0.000%
2026-06-03	19.132	18.862	19.132	18.772	-0.260	-1.360%	2.60万	0.00亿	0.000%
2026-06-02	19.682	19.122	19.782	19.042	-0.500	-2.548%	2.98万	0.00亿	0.000%
2026-06-01	19.322	19.622	19.842	19.322	0.130	0.667%	2.34万	0.00亿	0.000%
2026-05-29	19.222	19.492	19.702	19.172	0.190	0.984%	2.60万	0.00亿	0.000%
2026-05-28	19.552	19.302	20.022	19.072	-0.500	-2.525%	3.20万	0.00亿	0.000%
2026-05-27	19.862	19.802	20.102	19.582	-0.320	-1.590%	2.86万	0.00亿	0.000%
2026-05-26	20.542	20.122	20.612	19.902	-0.520	-2.519%	3.35万	0.00亿	0.000%
2026-05-25	21.062	20.642	21.062	20.422	-0.470	-2.226%	3.91万	0.00亿	0.000%
2026-05-22	22.162	21.112	22.162	21.022	-0.050	-0.236%	5.11万	0.00亿	0.000%
2026-05-21	20.912	21.162	21.662	20.732	0.330	1.584%	4.97万	0.00亿	0.000%
2026-05-20	21.012	20.832	21.022	20.582	-0.190	-0.904%	1.92万	0.00亿	0.000%
2026-05-19	20.772	21.022	21.112	20.732	0.140	0.670%	1.59万	0.00亿	0.000%
2026-05-18	21.192	20.882	21.192	20.742	-0.290	-1.370%	2.37万	0.00亿	0.000%
2026-05-15	21.542	21.172	21.552	21.022	-0.290	-1.351%	3.68万	0.00亿	0.000%
2026-05-14	21.802	21.462	22.312	21.452	-0.400	-1.830%	4.19万	0.00亿	0.000%
2026-05-13	22.062	21.862	22.062	21.562	0.010	0.046%	2.63万	0.00亿	0.000%
2026-05-12	22.282	21.852	22.312	21.762	-0.430	-1.930%	4.23万	0.00亿	0.000%
2026-05-11	22.612	22.282	22.612	22.072	-0.250	-1.110%	4.25万	0.00亿	0.000%
2026-05-08	22.802	22.532	22.822	22.482	-0.270	-1.184%	3.65万	0.00亿	0.000%
2026-05-07	22.662	22.802	23.002	22.412	0.290	1.288%	3.98万	0.00亿	0.000%
2026-05-06	22.612	22.512	22.702	22.262	0.250	1.123%	2.96万	0.00亿	0.000%
2026-04-30	22.652	22.262	22.752	22.222	-0.400	-1.765%	3.97万	0.00亿	0.000%
2026-04-29	22.772	22.662	22.962	22.662	-0.200	-0.875%	3.60万	0.00亿	0.000%
2026-04-28	23.402	22.862	23.522	22.702	-0.430	-1.846%	4.42万	0.00亿	0.000%
2026-04-27	23.482	23.292	23.702	23.152	0.020	0.086%	5.32万	0.00亿	0.000%
2026-04-24	23.662	23.272	24.322	23.272	-2.620	-10.119%	13.99万	0.00亿	0.000%
2026-04-23	26.212	25.892	26.482	25.762	-0.490	-1.857%	4.60万	0.00亿	0.000%
2026-04-22	25.912	26.382	26.462	25.412	0.450	1.735%	5.37万	0.00亿	0.000%
2026-04-21	26.782	25.932	27.262	25.862	-0.850	-3.174%	7.30万	0.00亿	0.000%
2026-04-20	27.162	26.782	27.262	26.482	-0.440	-1.616%	6.64万	0.00亿	0.000%
2026-04-17	27.512	27.222	27.752	26.692	-0.540	-1.945%	8.28万	0.00亿	0.000%
2026-04-16	28.132	27.762	28.462	27.512	-0.360	-1.280%	10.85万	0.00亿	0.000%
2026-04-15	26.772	28.122	28.122	25.772	1.860	7.082%	13.78万	0.00亿	0.000%
2026-04-14	27.032	26.262	27.092	25.712	-0.430	-1.611%	9.81万	0.00亿	0.000%
2026-04-13	27.062	26.692	27.252	26.522	0.000	0.000%	6.67万	0.00亿	0.000%
2026-04-10	26.672	26.942	27.842	26.312	0.000	0.000%	9.41万	0.00亿	0.000%
2026-04-09	27.962	26.892	28.432	26.592	0.000	0.000%	12.36万	0.00亿	0.000%
2026-04-08	28.352	28.182	28.762	27.882	0.000	0.000%	9.99万	0.00亿	0.000%
2026-04-07	28.192	28.072	28.822	27.552	0.000	0.000%	9.87万	0.00亿	0.000%
2026-04-03	28.942	28.192	29.722	27.662	0.000	0.000%	14.58万	0.00亿	0.000%
2026-04-02	29.672	30.262	31.762	28.792	0.000	0.000%	16.67万	0.00亿	0.000%
2026-04-01	29.792	30.752	31.662	28.082	0.000	0.000%	19.66万	0.00亿	0.000%