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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 116.60 | 118.97 | 115.70 | 118.78 | +1.86% | 2.45 | 0.98% |
| 2026-04-21 | 117.88 | 117.88 | 115.66 | 116.61 | -0.24% | 2.16 | 0.88% |
| 2026-04-20 | 112.99 | 117.98 | 111.51 | 116.89 | +3.26% | 3.29 | 1.34% |
| 2026-04-17 | 110.96 | 114.27 | 110.03 | 113.20 | +1.82% | 2.96 | 1.24% |
| 2026-04-16 | 107.50 | 111.99 | 106.30 | 111.18 | +4.30% | 3.78 | 1.61% |
| 2026-04-15 | 107.37 | 110.26 | 106.36 | 106.60 | +0.47% | 3.07 | 1.42% |
| 2026-04-14 | 104.56 | 106.61 | 104.40 | 106.10 | +1.75% | 2.23 | 1.06% |
| 2026-04-13 | 105.00 | 106.91 | 103.65 | 104.28 | -2.54% | 3.05 | 1.45% |
| 2026-04-10 | 106.20 | 108.47 | 105.78 | 107.00 | +0.35% | 2.20 | 1.02% |
| 2026-04-09 | 108.47 | 108.56 | 105.30 | 106.63 | -2.72% | 2.38 | 1.11% |
| 2026-04-08 | 106.88 | 109.85 | 106.01 | 109.61 | +4.89% | 3.71 | 1.72% |
| 2026-04-07 | 105.90 | 107.55 | 103.39 | 104.50 | -1.99% | 2.89 | 1.37% |
| 2026-04-03 | 108.68 | 108.68 | 104.88 | 106.62 | -1.34% | 1.95 | 0.91% |
| 2026-04-02 | 111.50 | 111.50 | 107.51 | 108.07 | -3.08% | 2.61 | 1.20% |
| 2026-04-01 | 111.09 | 113.48 | 109.76 | 111.50 | +2.59% | 5.25 | 2.35% |
| 2026-03-31 | 105.90 | 110.30 | 105.10 | 108.69 | +5.02% | 7.34 | 3.38% |
| 2026-03-30 | 104.11 | 106.22 | 102.20 | 103.49 | -2.39% | 3.35 | 1.61% |
| 2026-03-27 | 105.25 | 107.69 | 104.02 | 106.02 | +1.28% | 2.69 | 1.27% |
| 2026-03-26 | 110.38 | 110.99 | 103.50 | 104.68 | -5.16% | 5.06 | 2.39% |
| 2026-03-25 | 112.50 | 115.19 | 109.80 | 110.38 | -3.13% | 3.04 | 1.35% |