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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 110.00 | 110.58 | 107.00 | 110.15 | +0.14% | 3.64 | 1.67% |
| 2025-08-19 | 106.44 | 115.85 | 106.17 | 110.00 | +1.84% | 6.39 | 2.87% |
| 2025-08-18 | 99.90 | 110.50 | 99.85 | 108.01 | +13.28% | 7.28 | 3.42% |
| 2025-08-15 | 91.40 | 95.58 | 91.30 | 95.35 | +3.66% | 2.24 | 1.19% |
| 2025-08-14 | 96.50 | 96.86 | 91.30 | 91.98 | -5.22% | 3.22 | 1.72% |
| 2025-08-13 | 97.00 | 97.95 | 96.31 | 97.05 | -0.97% | 2.56 | 1.32% |
| 2025-08-12 | 93.50 | 98.25 | 92.51 | 98.00 | +4.81% | 4.52 | 2.37% |
| 2025-08-11 | 88.66 | 93.72 | 88.38 | 93.50 | +5.79% | 3.18 | 1.73% |
| 2025-08-08 | 89.08 | 90.62 | 86.60 | 88.38 | +0.10% | 2.06 | 1.16% |
| 2025-08-07 | 87.18 | 89.95 | 86.66 | 88.29 | +1.16% | 2.45 | 1.38% |
| 2025-08-06 | 85.15 | 87.95 | 84.66 | 87.28 | +2.47% | 1.81 | 1.04% |
| 2025-08-05 | 84.78 | 85.35 | 84.40 | 85.18 | +0.48% | 0.85 | 0.50% |
| 2025-08-04 | 84.40 | 85.31 | 83.55 | 84.77 | -0.20% | 1.53 | 0.91% |
| 2025-08-01 | 85.50 | 86.79 | 84.30 | 84.94 | -0.64% | 1.41 | 0.82% |
| 2025-07-31 | 84.80 | 87.52 | 84.80 | 85.49 | +0.27% | 2.23 | 1.29% |
| 2025-07-30 | 87.00 | 87.00 | 84.35 | 85.26 | -2.04% | 2.34 | 1.37% |
| 2025-07-29 | 86.55 | 87.08 | 84.60 | 87.04 | +0.57% | 2.44 | 1.42% |
| 2025-07-28 | 88.33 | 88.44 | 86.31 | 86.55 | -1.93% | 1.69 | 0.97% |
| 2025-07-25 | 85.58 | 88.50 | 85.11 | 88.25 | +2.87% | 2.25 | 1.28% |
| 2025-07-24 | 86.80 | 87.28 | 83.79 | 85.79 | -2.50% | 3.16 | 1.85% |