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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 117.34 | 121.73 | 116.18 | 119.54 | +2.57% | 3.90 | 1.63% |
| 2026-01-16 | 111.80 | 117.96 | 111.80 | 116.55 | +4.60% | 3.69 | 1.59% |
| 2026-01-15 | 111.19 | 113.28 | 110.20 | 111.42 | -0.85% | 1.78 | 0.80% |
| 2026-01-14 | 111.24 | 116.84 | 111.10 | 112.38 | +0.32% | 3.07 | 1.35% |
| 2026-01-13 | 112.93 | 114.60 | 110.90 | 112.02 | -0.04% | 3.48 | 1.55% |
| 2026-01-12 | 112.00 | 113.00 | 110.08 | 112.06 | -0.04% | 2.41 | 1.08% |
| 2026-01-09 | 109.10 | 112.70 | 108.09 | 112.11 | +2.85% | 2.86 | 1.29% |
| 2026-01-08 | 108.00 | 110.18 | 107.35 | 109.00 | +0.65% | 2.31 | 1.06% |
| 2026-01-07 | 110.15 | 110.58 | 107.35 | 108.30 | -1.04% | 1.83 | 0.84% |
| 2026-01-06 | 108.00 | 110.69 | 107.29 | 109.44 | +1.62% | 3.82 | 1.75% |
| 2026-01-05 | 101.11 | 108.49 | 100.13 | 107.69 | +6.51% | 4.29 | 2.01% |
| 2025-12-31 | 103.00 | 103.29 | 100.89 | 101.11 | -1.17% | 1.44 | 0.71% |
| 2025-12-30 | 103.00 | 104.56 | 101.51 | 102.31 | -1.04% | 2.20 | 1.07% |
| 2025-12-29 | 102.82 | 104.75 | 100.81 | 103.39 | +0.38% | 2.98 | 1.44% |
| 2025-12-26 | 105.57 | 106.78 | 101.26 | 103.00 | -2.43% | 3.63 | 1.77% |
| 2025-12-25 | 102.90 | 107.60 | 102.90 | 105.57 | +2.88% | 3.83 | 1.81% |
| 2025-12-24 | 105.11 | 105.11 | 97.71 | 102.61 | -1.51% | 5.56 | 2.76% |
| 2025-12-23 | 104.62 | 105.35 | 103.68 | 104.18 | -1.12% | 1.57 | 0.75% |
| 2025-12-22 | 106.41 | 107.77 | 104.00 | 105.36 | -1.22% | 2.40 | 1.14% |
| 2025-12-19 | 100.94 | 107.20 | 100.51 | 106.66 | +5.02% | 3.66 | 1.73% |