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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 98.00 | 102.80 | 98.00 | 101.56 | +4.25% | 2.55 | 1.26% |
| 2025-12-17 | 97.00 | 98.88 | 95.60 | 97.42 | +0.43% | 1.79 | 0.93% |
| 2025-12-16 | 98.46 | 99.40 | 96.60 | 97.00 | -1.55% | 0.93 | 0.48% |
| 2025-12-15 | 99.23 | 101.20 | 98.53 | 98.53 | -1.96% | 1.15 | 0.58% |
| 2025-12-12 | 97.66 | 100.96 | 97.08 | 100.50 | +3.11% | 2.25 | 1.13% |
| 2025-12-11 | 100.53 | 100.90 | 97.12 | 97.47 | -3.01% | 1.43 | 0.72% |
| 2025-12-10 | 99.28 | 100.94 | 98.51 | 100.50 | +0.95% | 1.36 | 0.68% |
| 2025-12-09 | 99.28 | 100.29 | 98.77 | 99.55 | +0.40% | 1.09 | 0.55% |
| 2025-12-08 | 101.50 | 102.43 | 98.89 | 99.15 | -2.17% | 1.81 | 0.90% |
| 2025-12-05 | 102.09 | 102.09 | 100.06 | 101.35 | -0.54% | 1.32 | 0.66% |
| 2025-12-04 | 99.00 | 103.44 | 99.00 | 101.90 | +2.93% | 2.05 | 1.00% |
| 2025-12-03 | 99.98 | 100.36 | 98.70 | 99.00 | -0.89% | 0.95 | 0.48% |
| 2025-12-02 | 100.93 | 100.98 | 98.74 | 99.89 | -0.94% | 1.18 | 0.59% |
| 2025-12-01 | 103.61 | 104.58 | 100.22 | 100.84 | -2.87% | 2.21 | 1.09% |
| 2025-11-28 | 102.74 | 104.05 | 102.45 | 103.82 | +1.08% | 0.78 | 0.38% |
| 2025-11-27 | 101.31 | 104.47 | 101.23 | 102.71 | +0.72% | 0.98 | 0.47% |
| 2025-11-26 | 102.65 | 103.49 | 101.12 | 101.98 | +0.27% | 1.04 | 0.51% |
| 2025-11-25 | 101.70 | 104.75 | 101.70 | 101.71 | -0.06% | 1.28 | 0.62% |
| 2025-11-24 | 101.99 | 102.96 | 100.59 | 101.77 | +0.18% | 1.11 | 0.54% |
| 2025-11-21 | 101.55 | 104.44 | 100.00 | 101.59 | -0.69% | 1.58 | 0.77% |