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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 94.67 | 94.95 | 89.55 | 90.70 | -3.03% | 2.08 | 1.12% |
| 2025-05-26 | 90.56 | 98.49 | 90.56 | 93.53 | +7.39% | 4.69 | 2.47% |
| 2025-05-23 | 85.67 | 89.13 | 85.03 | 87.10 | +1.70% | 1.44 | 0.81% |
| 2025-05-22 | 86.63 | 87.72 | 85.51 | 85.64 | -1.94% | 0.83 | 0.48% |
| 2025-05-21 | 86.25 | 87.44 | 86.25 | 87.33 | +1.33% | 0.78 | 0.44% |
| 2025-05-20 | 87.23 | 88.30 | 85.86 | 86.18 | -1.95% | 1.90 | 1.09% |
| 2025-05-19 | 89.24 | 89.28 | 87.37 | 87.90 | -1.00% | 1.17 | 0.66% |
| 2025-05-16 | 87.87 | 89.62 | 86.70 | 88.78 | +0.93% | 1.37 | 0.77% |
| 2025-05-15 | 89.78 | 89.78 | 87.95 | 87.97 | -1.94% | 1.17 | 0.66% |
| 2025-05-14 | 92.50 | 92.54 | 89.56 | 89.70 | -3.25% | 1.58 | 0.86% |
| 2025-05-13 | 90.87 | 92.74 | 87.90 | 92.72 | +2.55% | 3.07 | 1.68% |
| 2025-05-12 | 91.67 | 92.21 | 88.67 | 90.41 | -1.43% | 3.29 | 1.80% |
| 2025-05-09 | 88.90 | 92.18 | 87.93 | 91.72 | +3.19% | 3.25 | 1.77% |
| 2025-05-08 | 87.15 | 90.41 | 86.96 | 88.89 | +1.47% | 2.10 | 1.17% |
| 2025-05-07 | 87.15 | 88.53 | 86.31 | 87.60 | +0.86% | 1.92 | 1.09% |
| 2025-05-06 | 86.08 | 87.32 | 83.35 | 86.86 | +1.30% | 1.79 | 1.03% |