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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 121.93 | 122.60 | 120.02 | 121.36 | +0.70% | 2.23 | 0.92% |
| 2026-02-13 | 122.01 | 122.96 | 120.09 | 120.52 | -1.70% | 2.26 | 0.93% |
| 2026-02-12 | 123.83 | 125.00 | 122.22 | 122.60 | -1.29% | 3.12 | 1.26% |
| 2026-02-11 | 123.11 | 127.77 | 123.11 | 124.20 | +0.25% | 3.32 | 1.32% |
| 2026-02-10 | 124.97 | 126.80 | 123.40 | 123.89 | +0.27% | 2.79 | 1.12% |
| 2026-02-09 | 124.29 | 124.50 | 120.04 | 123.56 | +1.22% | 3.77 | 1.54% |
| 2026-02-06 | 119.50 | 124.90 | 119.19 | 122.07 | +0.39% | 2.57 | 1.05% |
| 2026-02-05 | 120.00 | 125.20 | 120.00 | 121.60 | +0.42% | 4.50 | 1.84% |
| 2026-02-04 | 119.64 | 121.43 | 118.09 | 121.09 | +1.55% | 3.92 | 1.63% |
| 2026-02-03 | 113.00 | 119.49 | 112.32 | 119.24 | +7.10% | 4.77 | 2.05% |
| 2026-02-02 | 118.85 | 118.85 | 111.06 | 111.34 | -5.92% | 5.03 | 2.21% |
| 2026-01-30 | 119.00 | 121.44 | 117.05 | 118.34 | -0.72% | 4.22 | 1.77% |
| 2026-01-29 | 126.50 | 127.44 | 118.19 | 119.20 | +4.56% | 6.45 | 2.66% |
| 2026-01-28 | 113.78 | 118.20 | 113.78 | 114.00 | -2.85% | 2.73 | 1.18% |
| 2026-01-27 | 115.78 | 118.28 | 113.00 | 117.35 | +1.65% | 2.43 | 1.05% |
| 2026-01-26 | 119.70 | 122.00 | 113.80 | 115.44 | -3.63% | 4.35 | 1.87% |
| 2026-01-23 | 116.08 | 119.86 | 115.12 | 119.79 | +3.71% | 1.92 | 0.81% |
| 2026-01-22 | 117.29 | 120.18 | 115.03 | 115.50 | -1.04% | 1.71 | 0.73% |
| 2026-01-21 | 114.23 | 117.34 | 113.28 | 116.71 | +1.08% | 1.85 | 0.80% |
| 2026-01-20 | 119.54 | 120.51 | 113.70 | 115.46 | -3.41% | 3.14 | 1.35% |