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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 90.00 | 91.16 | 87.61 | 87.99 | -2.46% | 2.38 | 1.34% |
| 2025-07-22 | 88.40 | 90.70 | 88.09 | 90.21 | +1.70% | 1.92 | 1.07% |
| 2025-07-21 | 87.80 | 89.25 | 87.28 | 88.70 | +0.99% | 1.21 | 0.69% |
| 2025-07-18 | 87.70 | 88.00 | 87.01 | 87.83 | +0.15% | 0.87 | 0.50% |
| 2025-07-17 | 88.90 | 89.68 | 86.33 | 87.70 | -1.35% | 1.82 | 1.04% |
| 2025-07-16 | 89.36 | 91.80 | 88.39 | 88.90 | -0.06% | 1.50 | 0.83% |
| 2025-07-15 | 87.05 | 89.28 | 86.99 | 88.95 | +1.83% | 1.19 | 0.68% |
| 2025-07-14 | 88.55 | 89.45 | 86.75 | 87.35 | -1.36% | 1.69 | 0.96% |
| 2025-07-11 | 89.20 | 90.13 | 87.06 | 88.55 | -1.01% | 2.07 | 1.17% |
| 2025-07-10 | 88.35 | 91.07 | 88.01 | 89.45 | +0.91% | 1.54 | 0.85% |
| 2025-07-09 | 87.92 | 89.66 | 87.21 | 88.64 | +0.73% | 2.00 | 1.12% |
| 2025-07-08 | 87.28 | 88.35 | 86.86 | 88.00 | +0.09% | 1.23 | 0.70% |
| 2025-07-07 | 86.20 | 88.58 | 85.85 | 87.92 | +3.62% | 2.46 | 1.40% |
| 2025-07-04 | 85.62 | 86.45 | 84.70 | 84.85 | -0.76% | 1.26 | 0.74% |
| 2025-07-03 | 86.70 | 87.99 | 85.22 | 85.50 | -1.38% | 1.27 | 0.73% |
| 2025-07-02 | 87.81 | 88.60 | 86.50 | 86.70 | -2.03% | 0.93 | 0.54% |
| 2025-07-01 | 87.66 | 88.83 | 86.25 | 88.50 | +1.02% | 1.55 | 0.88% |
| 2025-06-30 | 88.98 | 90.10 | 86.80 | 87.61 | -1.52% | 1.74 | 0.99% |
| 2025-06-27 | 88.68 | 91.00 | 86.44 | 88.96 | +0.21% | 1.85 | 1.04% |
| 2025-06-26 | 89.50 | 90.46 | 88.10 | 88.77 | -1.31% | 1.14 | 0.64% |