奕瑞科技 sh.688301
184.15
+4.21%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 180.28 | 190.88 | 177.10 | 184.15 | +4.21% | 26.14 | 6.72% |
| 2026-05-22 | 178.00 | 179.88 | 168.18 | 176.71 | +2.74% | 20.69 | 5.61% |
| 2026-05-21 | 167.52 | 188.60 | 167.52 | 172.00 | +4.72% | 29.44 | 7.92% |
| 2026-05-20 | 156.89 | 166.66 | 156.74 | 164.24 | +6.68% | 18.02 | 5.26% |
| 2026-05-19 | 148.00 | 156.00 | 145.00 | 153.95 | +6.30% | 16.94 | 5.34% |
| 2026-05-18 | 139.89 | 150.84 | 139.89 | 144.83 | +2.50% | 18.40 | 5.96% |
| 2026-05-15 | 133.00 | 144.89 | 129.90 | 141.30 | +6.64% | 17.40 | 6.00% |
| 2026-05-14 | 118.38 | 136.94 | 117.38 | 132.50 | +13.30% | 13.91 | 5.18% |
| 2026-05-13 | 114.20 | 119.50 | 112.51 | 116.95 | +2.43% | 4.29 | 1.75% |
| 2026-05-12 | 114.95 | 115.80 | 110.90 | 114.18 | -0.31% | 3.57 | 1.49% |
| 2026-05-11 | 116.53 | 117.50 | 114.01 | 114.53 | -1.35% | 3.59 | 1.47% |
| 2026-05-08 | 117.46 | 119.00 | 114.50 | 116.10 | -1.68% | 2.75 | 1.12% |
| 2026-05-07 | 114.97 | 119.80 | 114.64 | 118.08 | +2.63% | 3.31 | 1.33% |
| 2026-05-06 | 115.60 | 117.49 | 112.96 | 115.05 | +0.40% | 3.52 | 1.45% |
| 2026-04-30 | 112.51 | 114.95 | 111.20 | 114.59 | +1.86% | 2.34 | 0.98% |
| 2026-04-29 | 112.88 | 113.77 | 111.52 | 112.50 | -0.23% | 2.41 | 1.01% |
| 2026-04-28 | 113.50 | 115.42 | 112.34 | 112.76 | -1.34% | 1.99 | 0.82% |
| 2026-04-27 | 115.29 | 115.78 | 111.08 | 114.29 | -0.46% | 3.91 | 1.63% |
| 2026-04-24 | 120.00 | 120.00 | 111.00 | 114.82 | -2.26% | 4.42 | 1.83% |
| 2026-04-23 | 118.65 | 119.50 | 116.61 | 117.48 | -1.09% | 2.44 | 0.98% |