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
2022-12-30 234.94 235.71 231.98 233.61 0.3M
2022-12-29 230.07 234.42 230.07 234.42 0.4M
2022-12-28 230.04 232.14 227.28 230.61 0.5M
2022-12-27 211.68 231.77 211.48 230.04 0.8M
2022-12-26 207.91 215.30 207.14 213.25 0.7M
2022-12-23 201.82 212.23 201.82 208.93 0.4M
2022-12-22 202.19 206.01 202.04 205.10 0.4M
2022-12-21 202.00 208.03 200.93 204.49 0.6M
2022-12-20 209.31 212.54 202.56 205.02 0.6M
2022-12-19 213.06 215.20 209.28 211.48 0.4M
2022-12-16 217.86 218.12 209.30 213.06 0.8M
2022-12-15 215.31 218.77 212.35 217.86 0.4M
2022-12-14 216.69 218.25 208.67 217.23 0.6M
2022-12-13 215.06 220.41 215.05 218.05 0.7M
2022-12-12 215.14 218.08 212.58 217.55 1.1M
2022-12-09 231.12 232.12 211.23 219.32 2.7M
2022-12-08 240.58 245.41 230.53 231.12 1.0M
2022-12-07 237.75 243.76 233.93 240.92 0.6M
2022-12-06 238.66 238.71 233.69 235.71 0.4M
2022-12-05 238.27 243.87 233.20 237.30 0.5M
2022-12-02 237.74 238.64 233.70 236.28 0.5M
2022-12-01 230.97 239.38 222.15 237.98 0.9M
2022-11-30 226.05 233.04 225.79 230.78 1.0M
2022-11-29 234.68 235.60 224.62 228.76 0.6M
2022-11-28 239.77 242.92 231.18 234.11 0.7M
2022-11-25 244.28 244.28 235.71 239.84 0.3M
2022-11-24 242.38 244.35 235.71 243.11 0.5M
2022-11-23 239.96 244.64 235.72 242.98 0.5M
2022-11-22 240.89 244.90 238.93 242.52 0.3M
2022-11-21 241.30 242.33 236.37 241.76 0.2M
2022-11-18 237.45 244.65 234.96 243.44 0.5M
2022-11-17 234.64 239.80 229.70 236.34 0.5M
2022-11-16 238.79 240.63 232.14 236.23 0.6M
2022-11-15 230.66 240.82 222.93 240.64 0.9M
2022-11-14 228.57 234.59 226.54 230.66 0.5M
2022-11-11 236.62 237.25 231.08 232.08 0.9M
2022-11-10 237.73 238.66 228.17 232.18 0.8M
2022-11-09 241.33 242.35 235.39 237.73 1.0M
2022-11-08 241.26 249.37 238.79 246.94 1.0M
2022-11-07 258.16 259.18 238.09 241.27 2.1M
2022-11-04 263.27 265.82 255.26 258.16 1.0M
2022-11-03 255.61 269.45 252.55 263.52 1.1M
2022-11-02 259.16 262.04 253.06 255.10 0.8M
2022-11-01 266.22 266.58 255.14 257.99 0.7M
2022-10-31 251.93 274.37 249.49 263.27 1.3M
2022-10-28 254.59 257.59 247.53 249.49 0.6M
2022-10-27 253.57 259.53 250.51 254.85 0.8M
2022-10-26 248.84 260.15 246.07 255.84 0.6M
2022-10-25 264.80 265.31 246.43 248.84 0.8M
2022-10-24 255.69 265.31 243.45 265.31 1.3M
2022-10-21 262.45 262.76 252.53 256.97 0.9M
2022-10-20 238.78 266.83 238.78 259.18 1.8M
2022-10-19 243.37 243.37 234.96 238.15 0.8M
2022-10-18 247.45 250.82 238.78 241.58 0.9M
2022-10-17 255.10 261.20 239.80 250.65 1.5M
2022-10-14 256.75 264.69 251.47 257.14 1.3M
2022-10-13 244.79 257.86 241.76 254.09 0.6M
2022-10-12 245.53 247.05 232.14 243.87 0.6M
2022-10-11 242.39 252.55 242.39 247.05 0.5M
2022-10-10 269.28 272.96 247.80 248.58 0.7M
2022-09-30 269.56 273.41 261.36 266.17 0.8M
2022-09-29 270.45 275.05 266.84 270.92 0.7M
2022-09-28 265.93 280.11 265.93 268.37 1.0M
2022-09-27 259.71 265.31 254.20 264.02 0.6M
2022-09-26 241.44 262.42 241.44 257.14 0.8M
2022-09-23 240.96 248.29 239.04 245.94 0.7M
2022-09-22 241.50 251.29 236.38 242.54 0.8M
2022-09-21 260.20 260.98 242.40 242.60 0.9M
2022-09-20 260.09 263.27 255.37 261.23 0.5M
2022-09-19 265.30 270.43 255.36 260.02 0.7M
2022-09-16 255.10 272.88 255.10 267.85 1.1M
2022-09-15 259.58 264.69 255.25 258.67 0.9M
2022-09-14 251.02 261.23 251.02 258.67 0.8M
2022-09-13 255.61 259.18 250.41 255.33 0.9M
2022-09-09 262.29 267.70 251.79 256.35 1.9M
2022-09-08 260.26 266.27 257.59 261.28 1.2M
2022-09-07 257.64 263.80 256.28 259.35 1.0M
2022-09-06 259.85 261.16 252.72 259.44 1.1M
2022-09-05 255.10 258.67 247.47 255.10 1.3M
2022-09-02 262.59 265.31 255.95 257.45 0.9M
2022-09-01 258.68 265.30 256.62 262.60 0.8M
2022-08-31 255.22 262.75 255.14 259.26 0.8M
2022-08-30 270.36 270.36 254.24 259.18 1.0M
2022-08-29 244.90 269.39 242.86 268.88 2.6M
2022-08-26 251.30 255.10 242.86 248.49 0.4M
2022-08-25 243.37 253.34 241.14 251.30 0.6M
2022-08-24 247.45 252.04 239.29 241.84 0.5M
2022-08-23 256.01 256.07 249.16 249.37 0.4M
2022-08-22 256.10 256.12 239.29 253.44 0.9M
2022-08-19 252.41 257.05 251.53 253.07 0.3M
2022-08-18 252.55 256.88 248.98 255.48 0.3M
2022-08-17 253.57 253.57 248.05 252.04 0.4M
2022-08-16 247.45 257.65 247.45 254.08 0.5M
2022-08-15 252.56 256.02 244.95 248.57 0.8M
2022-08-12 253.81 265.30 253.06 256.12 0.6M
2022-08-11 259.69 259.90 251.07 255.10 0.7M
2022-08-10 253.80 260.72 250.20 258.93 0.7M
2022-08-09 254.90 257.07 250.09 255.10 0.5M
2022-08-08 255.10 260.20 251.54 256.63 0.8M
2022-08-05 246.43 257.63 246.43 256.94 0.9M
2022-08-04 242.58 251.47 239.03 245.92 1.0M
2022-08-03 239.49 245.15 236.16 241.07 0.8M
2022-08-02 239.01 247.42 233.12 239.49 0.9M
2022-08-01 232.40 243.36 229.38 239.03 0.8M
2022-07-29 232.95 238.00 229.59 233.28 1.0M
2022-07-28 231.12 244.90 228.18 236.99 1.0M
2022-07-27 228.06 236.21 228.06 230.36 0.3M
2022-07-26 225.67 231.27 224.60 230.61 0.4M
2022-07-25 228.26 231.66 221.43 229.08 0.6M
2022-07-22 226.05 236.37 220.41 225.51 0.6M
2022-07-21 225.51 231.63 223.03 229.59 0.4M
2022-07-20 227.27 228.71 221.94 225.69 0.4M
2022-07-19 234.58 234.58 221.01 227.27 0.6M
2022-07-18 335.55 335.71 321.64 325.06 0.5M
2022-07-15 318.57 338.73 318.57 332.14 0.6M
2022-07-14 314.84 320.00 308.58 319.14 0.4M
2022-07-13 317.99 322.85 308.57 314.87 0.5M
2022-07-12 323.41 325.29 311.64 317.94 0.4M
2022-07-11 324.13 324.13 307.14 323.42 0.8M
2022-07-08 327.13 332.13 320.31 324.19 0.4M
2022-07-07 336.66 336.66 324.41 326.39 0.4M
2022-07-06 335.00 342.86 329.54 335.93 0.3M
2022-07-05 332.14 341.43 323.36 332.86 0.5M
2022-07-04 319.99 338.92 310.71 336.43 0.7M
2022-07-01 338.57 339.20 311.43 322.24 1.0M
2022-06-30 326.75 339.91 322.86 337.89 0.6M
2022-06-29 328.25 346.43 323.31 325.99 0.7M
2022-06-28 334.43 334.43 327.16 329.29 0.5M
2022-06-27 326.15 340.00 319.64 334.43 0.8M
2022-06-24 313.49 327.84 313.49 322.14 0.5M
2022-06-23 307.91 318.21 304.31 317.14 0.4M
2022-06-22 307.27 317.14 302.84 311.16 0.4M
2022-06-21 309.54 315.54 302.34 309.99 0.5M
2022-06-20 309.97 321.43 302.06 312.50 1.0M
2022-06-17 296.62 312.69 290.00 303.86 0.8M
2022-06-16 289.94 305.00 288.57 300.71 0.8M
2022-06-15 288.66 294.99 287.14 291.03 0.6M
2022-06-14 297.79 302.06 288.61 292.85 0.7M
2022-06-13 294.29 305.84 288.03 297.86 1.0M
2022-06-10 302.86 302.86 294.57 297.14 0.6M
2022-06-09 300.39 301.58 292.46 298.45 0.7M
2022-06-08 286.19 302.46 286.19 294.81 1.0M
2022-06-07 294.40 294.40 283.66 289.69 0.8M
2022-06-06 285.71 305.79 283.15 292.91 1.3M
2022-06-02 273.66 281.29 270.53 280.83 0.5M
2022-06-01 279.29 283.54 272.87 278.57 0.7M
2022-05-31 263.93 282.86 260.88 278.57 0.6M
2022-05-30 266.13 269.22 259.44 264.29 0.4M
2022-05-27 261.42 267.00 260.00 266.66 0.3M
2022-05-26 260.71 267.00 255.71 260.00 0.3M
2022-05-25 257.14 263.57 254.76 263.57 0.3M
2022-05-24 264.35 265.20 258.77 263.57 0.4M
2022-05-23 274.97 274.97 263.57 268.07 0.5M
2022-05-20 269.91 275.21 265.09 274.96 0.4M
2022-05-19 261.29 270.71 260.11 267.50 0.4M
2022-05-18 273.59 278.57 260.71 268.39 0.7M
2022-05-17 284.29 285.61 270.00 280.57 0.8M
2022-05-16 279.43 287.64 272.95 284.29 0.9M
2022-05-13 266.32 280.00 263.56 279.99 0.6M
2022-05-12 254.64 266.97 254.54 264.20 0.6M
2022-05-11 264.27 274.93 256.11 256.11 0.8M
2022-05-10 245.71 262.79 245.71 259.64 0.5M
2022-05-09 245.71 252.71 245.00 246.26 0.3M
2022-05-06 235.00 254.92 233.08 245.84 0.8M
2022-05-05 240.29 245.35 233.30 237.14 0.5M
2022-04-29 232.79 248.55 227.88 248.14 0.5M
2022-04-28 229.74 232.86 222.95 227.70 0.2M
2022-04-27 213.58 230.71 203.87 229.74 0.6M
2022-04-26 221.28 225.57 214.29 215.00 0.7M
2022-04-25 228.64 228.64 205.86 226.79 0.7M
2022-04-22 227.51 234.14 225.11 233.57 0.2M
2022-04-21 239.29 239.91 225.09 231.85 0.3M
2022-04-20 237.16 243.96 232.86 241.43 0.3M
2022-04-19 244.65 250.00 237.15 241.43 0.2M
2022-04-18 246.79 250.36 240.00 249.11 0.5M
2022-04-15 235.71 252.86 225.74 252.36 0.9M
2022-04-14 222.90 236.30 220.18 235.97 0.5M
2022-04-13 234.93 235.00 222.14 226.18 0.4M
2022-04-12 232.86 239.29 222.34 233.53 0.9M
2022-04-11 235.65 237.19 222.14 225.84 0.7M
2022-04-08 237.64 242.14 233.24 240.22 0.5M
2022-04-07 242.08 252.79 238.41 241.43 0.6M
2022-04-06 257.14 257.14 237.07 240.36 0.4M
2022-04-01 263.29 263.29 250.71 257.15 0.4M
2022-03-31 262.06 264.24 251.21 263.25 0.3M
2022-03-30 254.29 265.00 250.97 262.86 0.4M
2022-03-29 249.39 262.85 249.29 252.14 0.4M
2022-03-28 272.28 274.69 250.14 253.11 0.6M
2022-03-25 269.91 281.53 268.06 276.64 0.5M
2022-03-24 265.03 274.97 264.31 273.66 0.5M
2022-03-23 281.09 286.42 270.07 271.89 0.6M
2022-03-22 277.94 281.20 272.16 277.71 0.6M
2022-03-21 287.89 292.77 271.43 275.00 0.6M
2022-03-18 288.11 305.00 284.76 289.29 0.6M
2022-03-17 282.29 292.06 276.65 288.71 0.9M
2022-03-16 267.86 282.14 243.21 280.00 1.1M
2022-03-15 263.45 275.71 261.78 264.27 0.4M
2022-03-14 282.14 282.14 262.86 264.29 0.5M
2022-03-11 282.14 282.56 271.43 278.85 0.5M
2022-03-10 266.42 287.85 266.42 282.86 0.6M
2022-03-09 265.80 270.13 255.72 264.96 0.4M
2022-03-08 286.62 286.62 261.91 266.50 0.6M
2022-03-07 286.07 286.07 272.86 276.42 0.4M
2022-03-04 270.28 293.86 270.28 286.16 0.7M
2022-03-03 292.14 292.14 270.00 273.01 0.8M
2022-03-02 292.86 296.43 283.17 287.68 0.4M
2022-03-01 304.25 309.58 296.43 296.43 0.6M
2022-02-28 306.78 307.68 295.49 302.14 0.6M
2022-02-25 289.99 315.51 288.59 305.00 0.8M
2022-02-24 281.43 288.53 276.42 283.29 0.5M
2022-02-23 266.01 282.77 263.71 278.94 0.4M
2022-02-22 266.66 270.56 260.71 268.38 0.3M
2022-02-21 278.43 279.67 273.21 273.36 0.2M
2022-02-18 285.79 287.11 277.86 279.78 0.2M
2022-02-17 281.21 292.78 276.43 287.40 0.3M
2022-02-16 288.26 289.29 278.92 281.21 0.4M
2022-02-15 282.00 291.42 272.77 288.24 0.4M
2022-02-14 265.71 283.59 265.71 277.77 0.4M
2022-02-11 273.57 282.69 268.06 272.14 0.7M
2022-02-10 295.67 298.76 272.24 278.57 1.0M
2022-02-09 275.71 300.00 269.38 297.46 0.8M
2022-02-08 276.79 284.34 261.43 275.79 0.9M
2022-02-07 283.79 288.86 276.79 283.72 0.6M
2022-01-28 271.50 286.14 270.25 283.71 0.6M
2022-01-27 275.00 283.94 273.84 275.94 0.3M
2022-01-26 292.76 292.76 273.57 279.89 0.4M
2022-01-25 298.92 303.57 288.57 290.00 0.5M
2022-01-24 277.29 298.99 277.29 295.74 0.7M
2022-01-21 287.14 287.14 275.07 281.43 0.5M
2022-01-20 296.43 299.99 280.66 285.71 1.7M
2022-01-19 334.19 334.19 291.26 298.04 2.1M
2022-01-18 322.03 336.21 318.51 325.06 0.8M
2022-01-17 308.91 327.85 305.72 322.82 0.8M
2022-01-14 304.61 318.57 304.61 309.47 0.6M
2022-01-13 305.61 322.86 301.45 311.75 1.2M
2022-01-12 298.49 313.19 298.49 308.61 1.1M
2022-01-11 314.29 316.22 294.29 297.04 1.5M
2022-01-10 316.23 322.51 307.59 316.36 0.5M
2022-01-07 320.00 327.11 310.16 312.86 0.6M
2022-01-06 326.27 334.43 318.57 322.13 0.8M
2022-01-05 335.71 344.27 313.55 320.69 1.1M
2022-01-04 351.38 359.07 339.83 343.21 0.5M