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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 105.00 | 105.50 | 101.50 | 102.30 | -1.84% | 1.32 | 0.64% |
| 2025-11-19 | 102.79 | 105.28 | 102.13 | 104.22 | +1.11% | 1.34 | 0.65% |
| 2025-11-18 | 104.05 | 104.05 | 102.15 | 103.08 | -0.88% | 1.20 | 0.58% |
| 2025-11-17 | 102.51 | 104.60 | 102.01 | 104.00 | +0.92% | 1.47 | 0.71% |
| 2025-11-14 | 106.75 | 107.60 | 103.05 | 103.05 | -3.74% | 2.62 | 1.25% |
| 2025-11-13 | 108.43 | 109.78 | 106.95 | 107.05 | -1.61% | 1.94 | 0.89% |
| 2025-11-12 | 110.09 | 110.29 | 107.84 | 108.80 | -1.00% | 2.00 | 0.91% |
| 2025-11-11 | 107.24 | 110.38 | 106.64 | 109.90 | +2.65% | 2.40 | 1.10% |
| 2025-11-10 | 107.19 | 107.64 | 105.56 | 107.06 | +0.06% | 1.03 | 0.49% |
| 2025-11-07 | 106.11 | 108.25 | 105.71 | 107.00 | +0.28% | 1.77 | 0.82% |
| 2025-11-06 | 105.45 | 107.41 | 105.21 | 106.70 | +1.14% | 1.63 | 0.77% |
| 2025-11-05 | 105.11 | 106.91 | 105.02 | 105.50 | -0.57% | 1.24 | 0.58% |
| 2025-11-04 | 108.96 | 109.95 | 105.06 | 106.10 | -2.95% | 2.22 | 1.04% |
| 2025-11-03 | 108.29 | 111.50 | 108.29 | 109.32 | +0.65% | 2.81 | 1.27% |
| 2025-10-31 | 111.33 | 112.60 | 108.08 | 108.61 | -2.75% | 2.64 | 1.19% |
| 2025-10-30 | 115.34 | 115.50 | 111.55 | 111.68 | -3.37% | 3.00 | 1.32% |
| 2025-10-29 | 120.00 | 120.99 | 114.39 | 115.58 | -1.76% | 3.45 | 1.49% |
| 2025-10-28 | 114.44 | 118.00 | 113.88 | 117.65 | +2.69% | 2.73 | 1.17% |
| 2025-10-27 | 118.81 | 119.88 | 113.33 | 114.57 | -4.53% | 4.50 | 1.94% |
| 2025-10-24 | 115.80 | 120.28 | 114.33 | 120.00 | +4.38% | 3.99 | 1.68% |