奕瑞科技

688301
🏛️ 中国 →
113.35
最后更新: 2025-09-29
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
2023-12-29 220.89 242.06 217.14 232.33 3.1M
2023-12-28 217.86 227.29 207.16 222.86 3.1M
2023-12-27 198.24 214.31 196.47 213.64 2.4M
2023-12-26 195.86 203.99 193.29 198.21 1.4M
2023-12-25 191.38 202.14 190.05 197.86 2.1M
2023-12-22 193.50 196.96 187.03 191.39 1.4M
2023-12-21 195.71 204.59 187.28 196.46 2.1M
2023-12-20 189.29 200.00 186.44 196.46 2.1M
2023-12-19 190.48 191.64 184.43 189.71 1.8M
2023-12-18 182.14 195.93 181.20 191.55 3.0M
2023-12-15 186.61 188.55 176.79 180.80 1.8M
2023-12-14 187.14 197.13 185.98 186.61 1.9M
2023-12-13 179.32 191.41 177.14 186.61 2.2M
2023-12-12 177.16 185.57 175.00 180.46 1.6M
2023-12-11 173.03 181.14 166.64 177.50 2.2M
2023-12-08 160.72 175.70 160.72 175.00 2.6M
2023-12-07 157.91 163.94 156.43 159.12 0.9M
2023-12-06 158.16 160.28 154.29 157.76 0.8M
2023-12-05 159.14 161.79 156.61 158.59 0.8M
2023-12-04 154.43 160.71 151.64 160.27 1.1M
2023-12-01 155.65 156.02 151.85 153.14 0.7M
2023-11-30 157.54 158.29 153.89 155.57 0.8M
2023-11-29 159.26 161.43 156.59 157.84 0.9M
2023-11-28 157.11 161.07 154.30 160.63 0.9M
2023-11-27 161.53 161.53 153.61 157.74 1.3M
2023-11-24 162.08 162.50 159.33 160.41 0.6M
2023-11-23 164.14 164.14 158.59 162.42 0.9M
2023-11-22 167.14 168.66 162.15 164.14 1.5M
2023-11-21 168.93 180.71 167.14 169.06 2.9M
2023-11-20 160.71 172.82 160.71 165.86 1.2M
2023-11-17 159.29 161.01 157.86 160.71 0.4M
2023-11-16 159.76 161.34 157.26 160.06 0.4M
2023-11-15 161.34 162.83 158.41 159.36 0.3M
2023-11-14 157.47 161.14 156.56 160.75 0.4M
2023-11-13 153.09 158.14 150.95 157.82 0.5M
2023-11-10 153.08 153.82 150.99 153.39 0.5M
2023-11-09 153.90 157.46 152.86 153.14 0.3M
2023-11-08 153.36 156.74 151.69 155.86 0.5M
2023-11-07 155.83 157.16 152.16 153.36 0.4M
2023-11-06 154.29 157.91 154.29 157.16 0.4M
2023-11-03 156.83 161.41 154.69 154.69 0.4M
2023-11-02 156.58 163.26 155.73 156.59 0.3M
2023-11-01 160.63 161.33 154.64 158.59 0.4M
2023-10-31 158.76 160.64 155.01 159.61 0.3M
2023-10-30 153.56 160.11 152.86 159.33 0.7M
2023-10-27 145.14 157.70 145.14 154.48 0.5M
2023-10-26 144.77 149.11 143.59 146.42 0.4M
2023-10-25 144.30 146.79 142.92 145.28 0.3M
2023-10-24 145.79 149.64 142.54 145.65 0.6M
2023-10-23 148.41 149.98 143.08 143.82 0.6M
2023-10-20 145.71 150.47 144.89 147.59 0.6M
2023-10-19 153.54 153.54 145.79 146.01 0.6M
2023-10-18 147.12 155.51 144.29 154.96 0.9M
2023-10-17 145.73 148.00 142.86 147.27 1.3M
2023-10-16 155.91 155.91 138.49 146.43 2.0M
2023-10-13 161.25 162.79 156.07 157.50 0.7M
2023-10-12 166.07 168.36 161.26 161.76 0.4M
2023-10-11 162.00 167.63 162.00 166.00 0.4M
2023-10-10 166.62 167.14 161.44 162.14 0.4M
2023-10-09 174.68 175.07 165.19 165.74 0.4M
2023-09-28 170.41 177.79 168.81 175.04 0.9M
2023-09-27 157.86 171.41 157.86 170.24 1.0M
2023-09-26 164.29 165.93 157.36 158.13 0.6M
2023-09-25 161.27 166.28 159.89 164.64 0.4M
2023-09-22 161.43 164.99 158.21 163.56 0.5M
2023-09-21 168.34 168.34 160.00 160.04 0.6M
2023-09-20 168.34 170.67 165.71 167.27 0.5M
2023-09-19 171.30 171.64 167.53 170.02 0.5M
2023-09-18 163.38 171.43 162.63 170.36 0.8M
2023-09-15 153.63 163.56 151.57 163.14 0.9M
2023-09-14 155.46 156.50 149.50 153.32 0.8M
2023-09-13 156.97 160.43 153.57 155.46 0.6M
2023-09-12 153.10 158.92 152.86 157.86 0.5M
2023-09-11 157.86 161.29 155.00 155.15 0.8M
2023-09-08 151.60 158.49 151.60 157.86 0.6M
2023-09-07 152.91 156.41 152.06 153.57 1.0M
2023-09-06 162.44 163.18 152.86 152.87 1.4M
2023-09-05 167.64 171.27 162.87 163.59 0.7M
2023-09-04 172.92 172.92 167.86 168.95 0.6M
2023-09-01 176.27 177.58 172.15 172.92 0.3M
2023-08-31 175.79 179.64 172.76 175.76 0.5M
2023-08-30 177.14 182.08 173.78 176.82 0.7M
2023-08-29 172.67 179.86 164.33 176.43 1.0M
2023-08-28 182.86 184.29 175.01 177.50 0.7M
2023-08-25 171.41 174.78 170.07 172.50 0.3M
2023-08-24 164.43 176.34 164.43 173.57 0.5M
2023-08-23 168.49 168.57 165.78 166.39 0.3M
2023-08-22 174.14 174.14 163.57 167.81 0.6M
2023-08-21 166.43 174.29 166.42 171.79 0.4M
2023-08-18 168.98 177.83 166.84 168.79 0.9M
2023-08-17 167.66 170.51 164.29 166.49 0.8M
2023-08-16 171.00 175.00 167.86 169.16 0.5M
2023-08-15 173.77 176.26 171.36 171.68 0.4M
2023-08-14 177.86 177.86 172.44 176.43 0.4M
2023-08-11 180.54 180.54 176.14 176.51 0.3M
2023-08-10 181.24 183.44 177.99 179.84 0.3M
2023-08-09 177.93 183.57 176.68 181.51 0.3M
2023-08-08 172.91 179.29 172.05 178.57 0.4M
2023-08-07 178.98 181.29 172.06 174.29 0.8M
2023-08-04 178.75 182.92 175.01 181.30 0.6M
2023-08-03 181.92 181.92 173.89 178.75 0.6M
2023-08-02 185.72 186.09 180.36 180.76 0.5M
2023-08-01 178.94 187.69 178.94 187.64 0.6M
2023-07-31 193.00 193.00 177.88 179.33 1.0M
2023-07-28 196.43 196.72 191.59 192.73 0.6M
2023-07-27 201.14 202.07 196.49 198.87 0.3M
2023-07-26 202.14 205.35 199.02 200.64 0.3M
2023-07-25 197.14 206.26 196.43 201.81 0.5M
2023-07-24 193.51 203.57 193.51 197.14 0.5M
2023-07-21 192.10 195.71 190.36 193.57 0.5M
2023-07-20 189.73 194.99 187.77 192.86 0.3M
2023-07-19 193.58 193.58 189.49 190.18 0.2M
2023-07-18 196.90 197.96 192.51 195.24 0.3M
2023-07-17 195.66 198.48 195.24 198.01 0.2M
2023-07-14 197.50 198.21 194.86 197.77 0.1M
2023-07-13 197.86 200.63 195.73 197.50 0.2M
2023-07-12 196.52 198.97 196.49 197.50 0.2M
2023-07-11 200.01 201.19 196.44 198.51 0.3M
2023-07-10 199.99 201.86 198.66 201.23 0.2M
2023-07-07 200.94 205.63 197.88 199.34 0.3M
2023-07-06 202.56 202.97 197.16 201.97 0.5M
2023-07-05 205.69 206.66 200.71 202.56 0.3M
2023-07-04 208.73 208.73 201.43 204.14 0.3M
2023-07-03 201.74 210.68 197.86 207.64 0.5M
2023-06-30 201.43 209.30 200.23 201.74 0.3M
2023-06-29 196.43 202.21 192.14 201.75 0.5M
2023-06-28 192.35 197.04 190.13 196.17 0.3M
2023-06-27 193.73 198.32 191.62 192.86 0.4M
2023-06-26 185.00 196.14 185.00 192.46 0.5M
2023-06-21 191.43 196.82 187.63 189.00 0.6M
2023-06-20 191.86 194.83 188.57 192.29 0.5M
2023-06-19 195.14 196.39 190.89 193.16 0.6M
2023-06-16 200.55 201.34 191.44 195.41 0.8M
2023-06-15 195.45 201.91 192.94 199.54 0.5M
2023-06-14 196.41 199.29 190.00 196.14 0.7M
2023-06-13 203.57 203.57 189.65 195.00 1.8M
2023-06-12 206.46 208.55 199.16 206.07 0.8M
2023-06-09 201.43 211.29 199.43 206.46 1.2M
2023-06-08 208.19 208.21 199.13 203.41 1.0M
2023-06-07 216.26 218.57 207.14 208.21 0.7M
2023-06-06 211.14 220.67 208.94 212.84 0.6M
2023-06-05 215.71 217.86 209.21 210.14 0.5M
2023-06-02 209.81 220.57 209.81 216.89 0.6M
2023-06-01 200.44 212.86 198.60 212.36 0.7M
2023-05-31 205.71 208.36 200.11 200.49 0.5M
2023-05-30 191.30 207.12 189.45 205.84 1.0M
2023-05-29 191.92 193.93 190.11 191.30 0.8M
2023-05-26 200.00 200.00 190.78 193.07 0.5M
2023-05-25 192.31 203.54 192.31 197.91 0.6M
2023-05-24 187.39 196.39 187.39 194.99 0.4M
2023-05-23 188.13 197.49 187.86 190.00 0.6M
2023-05-22 187.00 191.26 182.88 188.94 0.4M
2023-05-19 183.91 188.63 180.00 188.57 0.5M
2023-05-18 190.32 192.22 182.86 184.29 0.4M
2023-05-17 192.40 193.69 189.00 190.36 0.4M
2023-05-16 193.43 194.84 190.39 191.90 0.4M
2023-05-15 190.39 193.93 187.61 193.29 0.4M
2023-05-12 189.29 192.50 185.86 189.94 0.4M
2023-05-11 192.79 194.29 188.57 189.29 0.5M
2023-05-10 185.96 194.19 183.86 189.35 0.8M
2023-05-09 185.00 192.85 182.15 187.14 1.1M
2023-05-08 186.29 186.43 178.58 182.14 0.8M
2023-05-05 186.54 187.30 181.61 186.56 0.5M
2023-05-04 197.05 198.11 185.74 186.54 1.1M
2023-04-28 199.65 203.13 194.45 196.79 1.2M
2023-04-27 185.69 203.56 181.93 202.14 2.2M
2023-04-26 172.41 182.43 169.60 176.86 1.4M
2023-04-25 181.53 181.53 167.86 169.29 1.0M
2023-04-24 184.60 185.71 175.89 178.32 0.6M
2023-04-21 184.77 187.25 182.64 185.20 0.4M
2023-04-20 191.32 192.85 180.29 183.67 0.9M
2023-04-19 192.37 194.30 188.78 189.90 0.6M
2023-04-18 196.26 198.37 193.37 194.31 0.6M
2023-04-17 192.72 196.68 190.86 195.17 0.9M
2023-04-14 185.34 192.74 184.18 190.88 1.0M
2023-04-13 183.60 186.23 179.08 185.14 0.6M
2023-04-12 185.06 186.71 180.92 181.44 0.4M
2023-04-11 186.23 187.42 180.10 185.20 0.7M
2023-04-10 184.93 190.42 182.38 183.68 0.6M
2023-04-07 177.32 186.67 175.14 184.50 1.0M
2023-04-06 175.14 177.80 170.43 177.19 1.0M
2023-04-04 175.80 179.59 169.78 173.88 1.1M
2023-04-03 184.69 184.69 171.46 175.26 1.6M
2023-03-31 184.43 194.39 182.14 184.61 1.0M
2023-03-30 183.04 187.17 180.91 182.29 0.5M
2023-03-29 182.97 185.67 179.64 181.95 0.6M
2023-03-28 186.62 190.69 182.18 182.85 0.6M
2023-03-27 186.74 191.33 179.09 186.12 1.1M
2023-03-24 185.60 187.76 182.94 183.78 0.7M
2023-03-23 191.33 196.23 181.63 183.74 1.7M
2023-03-22 202.35 202.35 190.18 191.27 0.9M
2023-03-21 198.29 202.30 194.34 198.99 0.7M
2023-03-20 189.83 196.33 179.77 195.39 1.9M
2023-03-17 208.93 209.22 188.78 189.78 1.7M
2023-03-16 206.49 213.89 205.69 207.14 0.7M
2023-03-15 211.10 212.52 205.30 206.49 0.6M
2023-03-14 214.58 214.58 207.15 209.48 0.4M
2023-03-13 216.44 217.65 211.06 212.18 0.3M
2023-03-10 214.96 217.85 212.76 215.82 0.2M
2023-03-09 220.20 220.92 214.85 215.17 0.5M
2023-03-08 223.88 224.43 219.95 220.82 0.2M
2023-03-07 225.97 227.04 221.43 224.49 0.5M
2023-03-06 211.99 229.59 210.90 227.05 1.4M
2023-03-03 205.62 214.12 205.62 213.97 0.6M
2023-03-02 204.08 209.99 204.08 208.16 0.5M
2023-03-01 212.97 213.15 204.27 206.47 0.8M
2023-02-28 211.67 213.71 208.45 212.18 0.8M
2023-02-27 208.14 211.73 206.68 211.12 0.8M
2023-02-24 216.07 216.07 206.14 211.27 0.8M
2023-02-23 208.66 216.45 208.66 215.74 0.5M
2023-02-22 213.40 215.78 207.69 209.08 0.6M
2023-02-21 212.74 216.34 209.22 215.46 0.6M
2023-02-20 211.74 214.17 208.56 211.86 0.6M
2023-02-17 210.20 216.33 209.31 212.25 0.6M
2023-02-16 215.95 217.35 211.05 211.86 0.8M
2023-02-15 221.27 221.27 213.27 215.31 0.7M
2023-02-14 222.88 223.98 216.29 222.25 0.8M
2023-02-13 232.35 236.23 222.81 223.98 1.0M
2023-02-10 226.09 237.25 224.10 234.02 0.8M
2023-02-09 221.55 229.59 220.62 227.40 0.9M
2023-02-08 225.40 227.05 220.52 221.63 0.5M
2023-02-07 238.43 238.71 223.49 224.49 0.8M
2023-02-06 234.30 240.92 233.67 237.25 1.0M
2023-02-03 235.77 237.78 231.13 233.42 0.5M
2023-02-02 234.64 238.78 231.24 238.26 0.5M
2023-02-01 239.29 239.29 229.59 233.55 0.9M
2023-01-31 236.39 243.19 236.39 238.58 0.6M
2023-01-30 236.23 242.86 235.21 237.76 0.6M
2023-01-20 238.16 244.55 234.18 237.45 0.5M
2023-01-19 242.29 242.29 235.52 237.58 0.8M
2023-01-18 242.03 246.45 239.53 242.80 0.4M
2023-01-17 242.91 246.79 240.13 241.99 0.5M
2023-01-16 237.25 246.94 236.23 245.30 0.6M
2023-01-13 234.63 237.99 231.89 237.25 0.5M
2023-01-12 235.66 235.66 231.52 232.87 0.5M
2023-01-11 238.61 242.09 233.67 235.41 0.7M
2023-01-10 235.03 241.85 233.98 241.12 0.3M
2023-01-09 236.23 239.23 231.66 238.09 0.5M
2023-01-06 236.74 239.80 234.31 238.77 0.6M
2023-01-05 235.71 239.80 233.58 237.00 0.5M
2023-01-04 233.70 239.21 231.06 239.06 0.6M
2023-01-03 234.68 242.20 230.61 233.67 0.7M