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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 87.79 | 90.70 | 87.45 | 89.95 | +2.57% | 2.05 | 1.15% |
| 2025-06-24 | 87.80 | 89.14 | 86.40 | 87.70 | +0.13% | 1.58 | 0.90% |
| 2025-06-23 | 87.83 | 88.00 | 85.80 | 87.59 | +0.45% | 1.44 | 0.83% |
| 2025-06-20 | 85.04 | 88.55 | 85.04 | 87.20 | +2.54% | 2.52 | 1.44% |
| 2025-06-19 | 85.35 | 86.50 | 84.72 | 85.04 | +0.11% | 1.18 | 0.69% |
| 2025-06-18 | 85.88 | 86.18 | 84.09 | 84.95 | -1.73% | 1.50 | 0.87% |
| 2025-06-17 | 88.00 | 88.97 | 85.75 | 86.45 | -0.89% | 1.48 | 0.84% |
| 2025-06-16 | 88.83 | 90.94 | 86.87 | 87.22 | -0.96% | 1.91 | 1.07% |
| 2025-06-13 | 90.04 | 91.94 | 88.06 | 88.06 | -2.60% | 2.49 | 1.38% |
| 2025-06-12 | 90.36 | 91.62 | 88.78 | 90.41 | -0.45% | 1.82 | 1.00% |
| 2025-06-11 | 88.25 | 90.94 | 88.25 | 90.82 | +1.73% | 1.73 | 0.95% |
| 2025-06-10 | 93.04 | 93.18 | 88.57 | 89.28 | -4.04% | 3.52 | 1.94% |
| 2025-06-09 | 93.90 | 96.29 | 92.94 | 93.04 | -0.91% | 1.55 | 0.81% |
| 2025-06-06 | 94.23 | 95.12 | 92.88 | 93.90 | -0.66% | 1.32 | 0.70% |
| 2025-06-05 | 90.84 | 96.01 | 90.38 | 94.52 | +3.65% | 2.59 | 1.37% |
| 2025-06-04 | 91.79 | 92.07 | 90.53 | 91.19 | -0.43% | 0.99 | 0.54% |
| 2025-06-03 | 92.47 | 93.85 | 90.81 | 91.58 | -1.55% | 2.00 | 1.07% |
| 2025-05-30 | 92.19 | 95.89 | 91.28 | 93.03 | +0.99% | 2.21 | 1.16% |
| 2025-05-29 | 91.16 | 93.81 | 91.16 | 92.11 | +0.41% | 2.06 | 1.10% |
| 2025-05-28 | 89.79 | 93.25 | 89.48 | 91.74 | +1.15% | 2.70 | 1.45% |