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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 110.99 | 113.98 | 108.60 | 113.95 | +4.02% | 2.22 | 1.00% |
| 2026-03-23 | 111.90 | 114.68 | 108.14 | 109.55 | -3.14% | 2.62 | 1.18% |
| 2026-03-20 | 113.50 | 115.99 | 113.10 | 113.10 | -0.80% | 1.86 | 0.81% |
| 2026-03-19 | 116.46 | 117.19 | 112.60 | 114.01 | -3.28% | 2.23 | 0.98% |
| 2026-03-18 | 114.23 | 118.44 | 114.01 | 117.88 | +2.76% | 1.92 | 0.82% |
| 2026-03-17 | 117.10 | 117.95 | 114.00 | 114.71 | -1.18% | 2.14 | 0.92% |
| 2026-03-16 | 117.39 | 117.39 | 113.52 | 116.08 | -0.57% | 2.37 | 1.03% |
| 2026-03-13 | 117.05 | 118.99 | 116.00 | 116.74 | -1.12% | 2.10 | 0.89% |
| 2026-03-12 | 120.08 | 122.45 | 117.29 | 118.06 | -2.13% | 2.87 | 1.20% |
| 2026-03-11 | 122.01 | 124.97 | 120.61 | 120.63 | -1.28% | 2.64 | 1.07% |
| 2026-03-10 | 121.50 | 124.00 | 119.90 | 122.20 | +1.62% | 3.30 | 1.36% |
| 2026-03-09 | 124.22 | 125.00 | 115.15 | 120.25 | -4.99% | 4.84 | 2.04% |
| 2026-03-06 | 126.10 | 129.45 | 123.55 | 126.57 | +1.09% | 3.78 | 1.48% |
| 2026-03-05 | 124.80 | 129.72 | 124.80 | 125.20 | +2.20% | 3.20 | 1.26% |
| 2026-03-04 | 123.54 | 125.99 | 121.29 | 122.51 | -1.83% | 2.67 | 1.08% |
| 2026-03-03 | 130.00 | 131.45 | 124.28 | 124.79 | -4.32% | 4.28 | 1.68% |
| 2026-03-02 | 119.91 | 131.88 | 119.50 | 130.43 | +7.51% | 7.12 | 2.79% |
| 2026-02-27 | 120.44 | 122.87 | 119.60 | 121.32 | +0.36% | 2.30 | 0.95% |
| 2026-02-26 | 119.47 | 122.58 | 118.30 | 120.89 | +0.82% | 2.98 | 1.23% |
| 2026-02-25 | 120.90 | 121.63 | 118.10 | 119.91 | -1.19% | 3.33 | 1.38% |