奥瑞金
SZ002701 Forward-adjusted MAIN
4.32
+0.10
(+2.37%)
Open
4.21
High
4.34
Low
4.21
Prev close
4.22
Amplitude
3.08%
Volume
2,066.5万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.30
MA10
4.35
MA20
4.43
MA60
4.65
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.21 | 4.34 | 4.21 | 4.32 | 2,066万 |
| 2 | 2026-09-29 | 4.25 | 4.27 | 4.19 | 4.22 | 1,763万 |
| 3 | 2026-09-28 | 4.32 | 4.33 | 4.21 | 4.24 | 2,290万 |
| 4 | 2026-09-24 | 4.38 | 4.39 | 4.30 | 4.32 | 1,548万 |
| 5 | 2026-09-23 | 4.40 | 4.44 | 4.38 | 4.38 | 1,460万 |
| 6 | 2026-09-22 | 4.41 | 4.43 | 4.39 | 4.40 | 1,435万 |
| 7 | 2026-09-21 | 4.38 | 4.42 | 4.35 | 4.41 | 1,719万 |
| 8 | 2026-09-18 | 4.39 | 4.42 | 4.37 | 4.38 | 1,552万 |
| 9 | 2026-09-17 | 4.42 | 4.42 | 4.37 | 4.38 | 1,416万 |
| 10 | 2026-09-16 | 4.43 | 4.44 | 4.37 | 4.43 | 1,988万 |
| 11 | 2026-09-15 | 4.43 | 4.46 | 4.40 | 4.44 | 1,257万 |
| 12 | 2026-09-14 | 4.46 | 4.49 | 4.41 | 4.44 | 1,766万 |
52W
Data range
4.14
7.4%
6.57
High/low over the last 250 trading days, and where the price sits.
← Stocks