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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 114.37 | 115.67 | 111.66 | 114.00 | -0.57% | 3.32 | 1.46% |
| 2025-09-16 | 109.70 | 115.17 | 108.00 | 114.65 | +4.40% | 3.82 | 1.70% |
| 2025-09-15 | 112.57 | 113.00 | 108.42 | 109.82 | -1.49% | 2.96 | 1.35% |
| 2025-09-12 | 111.86 | 112.34 | 110.11 | 111.48 | +0.16% | 2.43 | 1.09% |
| 2025-09-11 | 109.96 | 112.50 | 108.00 | 111.30 | +1.02% | 3.01 | 1.36% |
| 2025-09-10 | 112.00 | 114.45 | 109.60 | 110.18 | -2.10% | 2.80 | 1.26% |
| 2025-09-09 | 117.01 | 117.62 | 111.05 | 112.54 | -5.02% | 4.26 | 1.88% |
| 2025-09-08 | 114.83 | 119.76 | 113.53 | 118.49 | +3.21% | 3.48 | 1.48% |
| 2025-09-05 | 111.36 | 115.03 | 111.36 | 114.81 | +3.46% | 2.62 | 1.15% |
| 2025-09-04 | 118.60 | 118.60 | 108.72 | 110.97 | -5.06% | 3.62 | 1.60% |
| 2025-09-03 | 113.86 | 118.44 | 112.41 | 116.88 | +3.18% | 3.08 | 1.33% |
| 2025-09-02 | 117.62 | 117.62 | 112.12 | 113.28 | -3.81% | 2.72 | 1.19% |
| 2025-09-01 | 119.99 | 120.70 | 115.46 | 117.77 | -2.43% | 3.72 | 1.57% |
| 2025-08-29 | 116.50 | 121.90 | 113.52 | 120.70 | +4.35% | 4.88 | 2.06% |
| 2025-08-28 | 114.47 | 116.22 | 111.64 | 115.67 | +0.99% | 3.54 | 1.55% |
| 2025-08-27 | 111.06 | 119.55 | 110.56 | 114.54 | +3.19% | 5.68 | 2.45% |
| 2025-08-26 | 112.47 | 113.49 | 111.00 | 111.00 | -1.29% | 1.82 | 0.81% |
| 2025-08-25 | 110.00 | 114.42 | 109.78 | 112.45 | +0.67% | 3.65 | 1.63% |
| 2025-08-22 | 111.93 | 113.71 | 109.50 | 111.70 | -0.20% | 2.94 | 1.32% |
| 2025-08-21 | 110.18 | 115.15 | 108.95 | 111.92 | +1.61% | 4.20 | 1.87% |