奥锐特

sh605116 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

19.13

涨跌幅

-1.09%

成交量

1,190,600 股

成交额

22,854,336 元

换手率

0.29%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	19.18	19.13	19.48	19.06	-1.09%	1,190,600	22,854,336	0.29
2026-10-13	19.51	19.34	19.69	19.06	-1.28%	1,864,200	35,913,444	0.46
2026-10-12	20.08	19.59	20.17	19.51	-2.15%	1,777,700	34,983,576	0.44
2026-10-09	19.84	20.02	20.10	19.42	+0.91%	2,758,400	54,883,608	0.68
2026-10-08	20.12	19.84	20.32	19.74	-1.15%	2,509,200	50,115,964	0.62
2026-09-30	19.20	20.07	20.22	19.20	+4.10%	3,743,800	74,751,264	0.92
2026-09-29	19.54	19.28	19.74	19.23	-1.38%	1,403,100	27,207,900	0.35
2026-09-28	19.65	19.55	19.83	19.45	-0.26%	1,296,900	25,417,060	0.32
2026-09-24	19.96	19.60	20.11	19.53	-1.80%	1,506,600	29,715,068	0.37
2026-09-23	20.03	19.96	20.23	19.95	-0.60%	1,452,400	29,153,396	0.36
2026-09-22	20.10	20.08	20.32	20.01	-0.50%	1,965,300	39,588,648	0.48
2026-09-21	19.77	20.18	20.28	19.77	+2.13%	2,785,000	56,080,832	0.69
2026-09-18	19.30	19.76	19.90	19.28	+2.49%	2,846,600	56,055,260	0.70
2026-09-17	18.90	19.28	19.32	18.90	+0.94%	1,303,400	25,058,970	0.32
2026-09-16	19.00	19.10	19.10	18.76	+0.69%	1,021,900	19,366,852	0.25
2026-09-15	19.21	18.97	19.26	18.93	-0.78%	839,900	15,974,527	0.21
2026-09-14	18.93	19.12	19.14	18.73	+1.16%	1,263,500	23,977,328	0.31
2026-09-11	19.21	18.90	19.30	18.81	-1.56%	1,671,500	31,635,240	0.41
2026-09-10	19.50	19.20	19.50	19.12	-1.74%	1,808,600	34,782,544	0.45
2026-09-09	19.95	19.54	19.95	19.52	-2.01%	1,950,800	38,372,752	0.48
2026-09-08	19.61	19.94	19.98	19.43	+1.84%	2,038,100	40,355,456	0.50
2026-09-07	19.51	19.58	19.76	19.51	-0.31%	1,802,400	35,395,696	0.44
2026-09-04	19.80	19.64	19.97	19.57	-0.81%	1,704,200	33,718,440	0.42
2026-09-03	19.88	19.80	19.99	19.60	-0.40%	1,852,500	36,610,528	0.46
2026-09-02	20.00	19.88	20.08	19.75	-1.00%	1,928,100	38,323,428	0.47
2026-09-01	19.91	20.08	20.13	19.79	+1.01%	2,287,400	45,698,360	0.56
2026-08-31	20.10	19.88	20.18	19.80	-1.92%	2,467,900	49,094,120	0.61
2026-08-28	20.40	20.27	20.52	20.23	-1.27%	2,426,300	49,350,524	0.60
2026-08-27	19.97	20.53	20.62	19.85	+1.94%	3,768,300	76,306,616	0.93
2026-08-26	20.10	20.14	20.60	19.83	+0.80%	3,498,400	70,353,232	0.86

需要全历史数据与程序化访问？查看奥锐特日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605116 获取全部历史日线。