奕瑞科技

688301
🏛️ 中国 →
113.63
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 357.93 365.83 348.57 354.93 0.4M
2021-12-30 348.79 370.41 348.73 362.61 0.5M
2021-12-29 356.44 356.44 337.89 348.79 0.4M
2021-12-28 348.57 361.34 344.43 356.44 0.4M
2021-12-27 363.46 368.07 344.24 346.42 0.8M
2021-12-24 366.43 379.28 357.79 363.48 0.5M
2021-12-23 375.00 381.43 358.57 369.04 0.6M
2021-12-22 360.71 385.71 356.44 377.61 0.6M
2021-12-21 360.90 373.14 357.14 359.29 0.4M
2021-12-20 374.86 374.86 357.14 365.56 0.4M
2021-12-17 370.71 376.42 365.39 371.05 0.3M
2021-12-16 383.07 392.84 370.56 374.52 0.4M
2021-12-15 387.21 391.36 375.33 376.07 0.5M
2021-12-14 390.36 396.42 383.21 383.64 0.4M
2021-12-13 398.40 399.37 387.15 391.94 0.5M
2021-12-10 386.00 403.96 378.57 403.17 0.6M
2021-12-09 394.82 394.82 384.26 387.56 0.4M
2021-12-08 367.00 392.86 363.44 390.59 0.7M
2021-12-07 368.21 376.66 351.09 361.58 0.7M
2021-12-06 378.92 399.51 365.71 371.79 0.8M
2021-12-03 388.13 402.08 377.22 382.14 0.8M
2021-12-02 389.27 391.43 379.51 382.39 0.7M
2021-12-01 392.86 401.85 379.83 383.57 0.5M
2021-11-30 390.88 397.77 378.57 391.43 0.5M
2021-11-29 381.43 391.43 375.85 385.71 0.6M
2021-11-26 399.19 399.61 371.46 381.43 0.9M
2021-11-25 378.09 399.24 378.09 395.00 0.8M
2021-11-24 369.84 392.86 367.60 380.46 0.9M
2021-11-23 358.69 380.23 358.69 369.99 0.7M
2021-11-22 345.57 366.41 345.57 359.49 0.7M
2021-11-19 345.57 356.07 342.24 345.63 0.6M
2021-11-18 336.90 350.71 330.90 344.24 0.8M
2021-11-17 312.85 342.11 311.82 338.21 0.9M
2021-11-16 313.57 325.36 308.33 313.57 0.7M
2021-11-15 317.14 320.73 311.91 318.64 0.4M
2021-11-12 320.71 331.71 316.46 318.00 0.4M
2021-11-11 319.36 324.98 308.98 322.84 0.6M
2021-11-10 320.58 331.64 316.34 320.56 0.4M
2021-11-09 317.13 332.86 310.74 323.57 0.5M
2021-11-08 321.65 321.65 305.71 315.00 0.7M
2021-11-05 336.75 337.84 321.43 321.65 0.7M
2021-11-04 313.23 362.13 313.23 334.52 1.7M
2021-11-03 331.81 331.81 310.80 314.29 0.8M
2021-11-02 331.99 339.29 320.00 324.23 1.2M
2021-11-01 328.57 334.29 312.19 319.83 0.8M
2021-10-29 318.36 337.92 317.59 323.96 0.8M
2021-10-28 316.78 330.62 316.78 317.86 0.6M
2021-10-27 329.29 330.71 318.57 320.36 0.8M
2021-10-26 337.17 338.57 327.14 329.29 1.0M
2021-10-25 332.86 346.43 330.56 337.59 1.2M
2021-10-22 312.89 337.64 308.56 332.86 1.8M
2021-10-21 284.57 303.09 280.00 296.43 0.6M
2021-10-20 278.19 290.66 277.18 283.60 0.5M
2021-10-19 287.14 291.42 277.71 283.57 0.4M
2021-10-18 298.26 298.26 278.57 283.01 0.7M
2021-10-15 288.49 298.92 279.29 293.57 0.5M
2021-10-14 300.61 302.82 286.62 293.20 0.6M
2021-10-13 266.50 293.56 265.99 289.72 0.9M
2021-10-12 291.43 292.50 262.50 268.59 1.0M
2021-10-11 287.39 308.57 285.45 300.29 0.6M
2021-10-08 299.68 302.85 273.84 290.01 1.0M
2021-09-30 289.78 305.84 281.42 299.14 0.8M
2021-09-29 294.15 300.03 284.78 285.97 0.5M
2021-09-28 301.43 307.00 290.53 295.21 0.8M
2021-09-27 284.29 308.57 280.01 300.57 0.9M
2021-09-24 282.86 289.29 275.74 283.57 0.7M
2021-09-23 260.71 281.85 257.65 275.27 1.1M
2021-09-22 237.86 271.43 237.86 265.99 1.6M
2021-09-17 253.57 253.57 237.86 241.28 0.9M
2021-09-16 252.42 260.71 244.79 249.71 0.6M
2021-09-15 253.76 258.88 242.86 246.73 1.0M
2021-09-14 253.58 266.43 251.91 253.76 0.6M
2021-09-13 271.64 273.56 251.43 254.29 0.6M
2021-09-10 266.43 270.36 251.26 265.61 0.7M
2021-09-09 275.39 278.06 265.07 267.86 0.6M
2021-09-08 290.36 298.85 273.57 275.74 0.8M
2021-09-07 299.79 299.86 287.14 293.59 0.4M
2021-09-06 299.62 308.57 290.36 299.29 0.5M
2021-09-03 303.57 307.14 287.43 293.93 0.5M
2021-09-02 293.57 311.43 290.76 303.84 0.6M
2021-09-01 305.00 312.11 286.55 293.57 0.8M
2021-08-31 300.49 314.29 300.49 305.91 0.5M
2021-08-30 319.96 324.50 298.79 299.29 1.0M
2021-08-27 327.26 328.27 308.36 326.50 0.6M
2021-08-26 323.58 335.71 305.00 324.29 1.0M
2021-08-25 291.43 328.57 291.43 325.71 1.1M
2021-08-24 288.29 307.31 282.96 303.34 0.6M
2021-08-23 273.21 301.62 268.56 296.79 1.0M
2021-08-20 280.71 283.57 262.38 267.86 0.6M
2021-08-19 267.49 285.00 264.29 277.86 1.0M
2021-08-18 263.93 273.92 261.71 269.39 0.8M
2021-08-17 275.69 281.21 259.41 262.86 0.9M
2021-08-16 282.75 284.28 266.46 275.00 0.5M
2021-08-13 287.57 299.13 275.49 279.17 0.9M
2021-08-12 290.98 297.60 279.55 283.57 1.0M
2021-08-11 306.72 306.72 280.71 292.14 1.0M
2021-08-10 301.31 323.66 297.86 302.58 1.2M
2021-08-09 302.04 309.50 290.34 297.14 0.8M
2021-08-06 299.92 305.00 292.14 296.14 0.8M
2021-08-05 288.86 311.43 280.71 295.90 2.1M
2021-08-04 249.29 278.57 247.14 270.96 1.0M
2021-08-03 247.76 262.63 244.91 250.01 0.7M
2021-08-02 228.21 255.00 226.43 250.60 0.8M
2021-07-30 224.29 227.13 215.87 225.71 0.4M
2021-07-29 222.09 237.13 220.54 224.89 0.5M
2021-07-28 213.00 227.14 210.36 221.89 0.5M
2021-07-27 237.14 237.14 215.09 215.71 0.8M
2021-07-26 237.85 238.49 221.43 236.07 0.6M
2021-07-23 235.87 243.34 231.43 238.50 0.4M
2021-07-22 256.94 257.14 235.06 238.57 0.8M
2021-07-21 241.99 257.17 233.57 254.14 0.7M
2021-07-20 238.57 247.78 233.22 238.71 0.7M
2021-07-19 224.56 239.29 222.86 236.43 0.7M
2021-07-16 226.07 233.83 221.43 222.86 0.5M
2021-07-15 229.80 235.71 219.46 229.32 0.9M
2021-07-14 228.10 241.33 228.10 234.27 0.7M
2021-07-13 212.14 234.41 212.14 230.01 1.1M
2021-07-12 195.68 217.86 192.22 215.36 1.0M
2021-07-09 195.02 200.57 187.50 196.38 1.2M
2021-07-08 198.57 202.11 192.93 200.71 0.8M
2021-07-07 192.86 202.49 190.50 200.11 0.6M
2021-07-06 206.42 206.84 189.29 194.31 1.1M
2021-07-05 195.84 207.49 193.08 204.58 1.0M
2021-07-02 210.02 214.14 194.31 196.79 1.5M
2021-07-01 202.14 219.99 199.29 214.28 1.7M
2021-06-30 226.64 231.43 190.47 200.00 3.2M
2021-06-29 215.71 227.84 215.00 226.43 1.6M
2021-06-28 202.86 218.57 202.00 216.43 1.5M
2021-06-25 196.16 202.86 192.79 201.70 0.6M
2021-06-24 197.37 201.42 193.26 196.85 0.4M
2021-06-23 204.23 204.26 197.50 198.94 0.3M
2021-06-22 198.96 203.44 194.07 201.84 0.4M
2021-06-21 197.14 202.61 194.55 198.96 0.6M
2021-06-18 186.33 199.91 184.62 197.64 0.7M
2021-06-17 179.05 186.43 178.80 186.33 0.5M
2021-06-16 183.96 185.54 177.15 180.71 0.6M
2021-06-15 180.00 188.55 178.99 184.16 0.5M
2021-06-11 184.30 188.71 177.14 178.67 0.5M
2021-06-10 182.14 187.86 182.06 185.36 0.4M
2021-06-09 180.06 185.35 176.03 182.39 0.6M
2021-06-08 190.00 192.86 179.97 182.59 0.5M
2021-06-07 187.19 194.29 185.84 191.52 0.5M
2021-06-04 193.00 195.71 184.29 186.44 0.6M
2021-06-03 195.04 201.70 192.16 192.27 0.5M
2021-06-02 207.18 207.62 192.11 193.11 0.6M
2021-06-01 202.29 206.20 198.63 204.75 0.5M
2021-05-31 190.42 202.86 188.21 202.29 1.2M
2021-05-28 184.29 195.47 184.29 190.47 0.9M
2021-05-27 182.86 186.43 177.50 184.29 0.6M
2021-05-26 187.06 190.36 180.57 185.00 0.5M
2021-05-25 185.71 188.41 183.36 185.99 0.6M
2021-05-24 187.14 191.89 180.71 187.43 0.5M
2021-05-21 195.60 195.63 186.51 187.50 0.9M
2021-05-20 198.57 199.99 193.58 195.63 0.7M
2021-05-19 197.18 198.59 191.07 198.57 1.0M
2021-05-18 185.07 198.56 182.71 196.86 1.2M
2021-05-17 181.43 188.95 178.57 185.07 0.8M
2021-05-14 178.57 182.71 173.57 181.38 0.7M
2021-05-13 178.56 181.43 175.00 180.00 0.5M
2021-05-12 172.71 180.71 172.71 177.86 0.4M
2021-05-11 175.71 180.57 170.13 176.43 0.4M
2021-05-10 169.29 177.86 168.21 176.19 0.6M
2021-05-07 178.91 182.94 169.45 170.00 1.0M
2021-05-06 175.46 182.06 171.84 180.74 0.8M
2021-04-30 174.64 181.34 174.64 177.71 0.8M
2021-04-29 175.11 179.13 170.93 176.16 1.2M
2021-04-28 183.29 187.06 173.59 176.07 1.4M
2021-04-27 179.29 186.71 177.14 183.69 0.8M
2021-04-26 178.56 181.79 176.43 178.06 0.7M
2021-04-23 173.20 182.14 172.06 178.07 0.8M
2021-04-22 166.08 178.57 164.39 173.76 1.0M
2021-04-21 160.41 166.36 160.41 162.57 0.9M
2021-04-20 165.40 166.50 159.37 165.71 1.2M
2021-04-19 140.53 163.16 140.00 163.16 2.2M
2021-04-16 128.64 137.49 128.64 135.96 1.1M
2021-04-15 130.00 130.72 127.14 129.36 0.4M
2021-04-14 127.41 131.50 126.12 130.16 0.9M
2021-04-13 121.44 129.06 121.44 126.86 0.6M
2021-04-12 130.72 132.78 121.87 123.27 1.0M
2021-04-09 128.82 132.49 125.81 132.14 0.6M
2021-04-08 131.14 132.79 127.98 128.34 0.4M
2021-04-07 127.78 131.43 126.93 130.00 0.4M
2021-04-06 131.49 132.83 126.66 129.76 0.4M
2021-04-02 122.86 130.24 120.98 129.37 0.9M
2021-04-01 121.21 124.71 121.09 122.61 0.3M
2021-03-31 123.57 124.21 120.72 122.70 0.3M
2021-03-30 123.51 125.63 121.51 123.02 0.4M
2021-03-29 120.09 125.61 120.09 124.71 0.8M
2021-03-26 113.36 120.04 113.14 119.14 0.7M
2021-03-25 163.00 164.00 152.00 158.38 0.9M
2021-03-24 169.50 173.46 163.08 172.63 0.6M
2021-03-23 163.51 169.92 163.00 169.65 0.5M
2021-03-22 163.00 166.90 162.23 164.10 0.3M
2021-03-19 160.00 165.13 159.99 162.65 0.3M
2021-03-18 156.50 166.55 155.00 162.10 0.9M
2021-03-17 155.87 161.82 153.10 159.51 0.4M
2021-03-16 155.32 158.16 153.00 155.87 0.3M
2021-03-15 162.15 162.15 153.52 155.32 0.4M
2021-03-12 166.00 168.00 162.50 163.43 0.3M
2021-03-11 164.90 167.41 161.00 165.46 0.5M
2021-03-10 167.52 171.38 163.61 166.41 0.4M
2021-03-09 177.77 178.87 166.00 166.79 0.5M
2021-03-08 192.00 194.46 175.88 175.92 0.7M
2021-03-05 186.00 197.00 186.00 192.51 0.5M
2021-03-04 190.30 193.86 186.33 188.00 0.4M
2021-03-03 181.77 194.80 177.50 192.75 0.6M
2021-03-02 189.20 189.70 179.00 180.02 0.6M
2021-03-01 185.78 189.93 183.89 188.76 0.6M
2021-02-26 173.90 189.79 170.49 185.78 0.8M
2021-02-25 176.44 179.44 174.16 174.56 0.4M
2021-02-24 171.98 178.88 170.00 174.55 0.5M
2021-02-23 166.21 170.84 166.21 167.20 0.5M
2021-02-22 179.90 182.50 168.50 169.22 0.6M
2021-02-19 170.63 181.50 170.51 179.98 0.5M
2021-02-18 175.89 179.27 170.01 172.03 0.5M
2021-02-10 177.25 177.25 171.42 173.00 0.3M
2021-02-09 163.39 176.00 162.05 174.02 0.5M
2021-02-08 163.25 169.75 159.25 163.39 0.4M
2021-02-05 176.18 176.18 162.66 162.80 0.5M
2021-02-04 179.00 181.19 171.30 172.18 0.6M
2021-02-03 180.66 185.78 176.03 180.39 1.0M
2021-02-02 170.00 175.88 167.80 173.54 0.5M
2021-02-01 159.21 170.73 155.21 170.70 0.7M
2021-01-29 159.21 166.76 157.00 160.00 0.9M
2021-01-28 172.00 177.00 156.91 160.29 1.5M
2021-01-27 178.00 179.67 169.27 174.00 0.5M
2021-01-26 178.70 182.66 175.10 177.30 0.4M
2021-01-25 188.00 189.00 178.03 180.10 0.9M
2021-01-22 177.12 192.83 175.81 188.66 1.1M
2021-01-21 181.48 187.00 175.57 177.66 1.1M
2021-01-20 180.00 184.98 178.00 182.93 0.7M
2021-01-19 168.44 184.92 167.41 179.89 1.3M
2021-01-18 167.51 170.33 164.00 168.42 0.6M
2021-01-15 167.00 175.15 164.01 167.56 1.1M
2021-01-14 157.42 176.00 152.09 168.10 1.5M
2021-01-13 155.88 161.44 152.51 153.75 1.0M
2021-01-12 159.05 160.74 155.60 155.61 0.5M
2021-01-11 154.94 161.88 153.00 159.05 0.7M
2021-01-08 157.22 157.23 151.10 153.95 0.5M
2021-01-07 172.00 172.00 154.40 155.63 1.5M
2021-01-06 169.46 176.48 166.75 170.45 0.8M
2021-01-05 170.00 170.97 161.00 169.15 1.0M
2021-01-04 170.05 173.20 168.32 170.80 1.0M