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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 113.61 | 115.00 | 112.32 | 114.97 | +1.38% | 1.71 | 0.75% |
| 2025-10-22 | 114.43 | 115.87 | 113.37 | 113.40 | -0.87% | 1.45 | 0.64% |
| 2025-10-21 | 113.88 | 116.99 | 113.00 | 114.40 | +1.08% | 2.82 | 1.22% |
| 2025-10-20 | 113.66 | 115.00 | 112.21 | 113.18 | +0.83% | 1.32 | 0.58% |
| 2025-10-17 | 115.89 | 116.55 | 111.90 | 112.25 | -3.57% | 2.01 | 0.88% |
| 2025-10-16 | 115.00 | 119.35 | 114.15 | 116.40 | +1.79% | 2.95 | 1.26% |
| 2025-10-15 | 113.52 | 115.16 | 111.70 | 114.35 | +0.93% | 1.69 | 0.74% |
| 2025-10-14 | 113.94 | 117.51 | 112.69 | 113.30 | +0.69% | 3.69 | 1.60% |
| 2025-10-13 | 111.50 | 117.84 | 111.50 | 112.52 | -2.72% | 4.37 | 1.92% |
| 2025-10-10 | 124.50 | 126.00 | 115.26 | 115.67 | -6.88% | 3.28 | 1.37% |
| 2025-10-09 | 116.99 | 125.24 | 116.99 | 124.21 | +7.30% | 4.39 | 1.78% |
| 2025-09-30 | 113.38 | 116.86 | 112.12 | 115.76 | +2.13% | 2.37 | 1.03% |
| 2025-09-29 | 114.48 | 114.81 | 110.70 | 113.35 | -0.25% | 2.84 | 1.27% |
| 2025-09-26 | 118.94 | 119.15 | 113.63 | 113.63 | -4.46% | 2.65 | 1.15% |
| 2025-09-25 | 117.95 | 119.87 | 116.01 | 118.94 | +1.82% | 2.87 | 1.21% |
| 2025-09-24 | 111.43 | 118.14 | 110.09 | 116.81 | +4.57% | 4.76 | 2.07% |
| 2025-09-23 | 114.00 | 114.78 | 108.39 | 111.71 | -1.36% | 3.08 | 1.39% |
| 2025-09-22 | 113.20 | 114.99 | 110.92 | 113.25 | +0.52% | 2.43 | 1.08% |
| 2025-09-19 | 110.72 | 116.48 | 110.72 | 112.66 | +1.82% | 3.37 | 1.48% |
| 2025-09-18 | 113.84 | 115.44 | 109.89 | 110.65 | -2.94% | 3.41 | 1.51% |