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
2025-09-26 118.94 119.15 113.63 113.63 2.3M
2025-09-25 117.95 119.87 116.01 118.94 2.4M
2025-09-24 111.43 118.14 110.09 116.81 4.1M
2025-09-23 114.00 114.78 108.39 111.71 2.8M
2025-09-22 113.20 114.99 110.92 113.25 2.2M
2025-09-19 110.72 116.48 110.72 112.66 3.0M
2025-09-18 113.84 115.44 109.89 110.65 3.0M
2025-09-17 114.37 115.67 111.66 114.00 2.9M
2025-09-16 109.70 115.17 108.00 114.65 3.4M
2025-09-15 112.57 113.00 108.42 109.82 2.7M
2025-09-12 111.86 112.34 110.11 111.48 2.2M
2025-09-11 109.96 112.50 108.00 111.30 2.7M
2025-09-10 112.00 114.45 109.60 110.18 2.5M
2025-09-09 117.01 117.62 111.05 112.54 3.8M
2025-09-08 114.83 119.76 113.53 118.49 3.0M
2025-09-05 111.36 115.03 111.36 114.81 2.3M
2025-09-04 118.60 118.60 108.72 110.97 3.2M
2025-09-03 113.86 118.44 112.41 116.88 2.7M
2025-09-02 117.62 117.62 112.12 113.28 2.4M
2025-09-01 119.99 120.70 115.46 117.77 3.1M
2025-08-29 116.50 121.90 113.52 120.70 4.1M
2025-08-28 114.47 116.22 111.64 115.67 3.1M
2025-08-27 111.06 119.55 110.56 114.54 4.9M
2025-08-26 112.47 113.49 111.00 111.00 1.6M
2025-08-25 110.00 114.42 109.78 112.45 3.3M
2025-08-22 111.93 113.71 109.50 111.70 2.6M
2025-08-21 110.18 115.15 108.95 111.92 3.7M
2025-08-20 110.00 110.58 107.00 110.15 3.3M
2025-08-19 106.44 115.85 106.17 110.00 5.8M
2025-08-18 99.90 110.50 99.85 108.01 6.8M
2025-08-15 91.40 95.58 91.30 95.35 2.4M
2025-08-14 96.50 96.86 91.30 91.98 3.4M
2025-08-13 97.00 97.95 96.31 97.05 2.6M
2025-08-12 93.50 98.25 92.51 98.00 4.7M
2025-08-11 88.66 93.72 88.38 93.50 3.5M
2025-08-08 89.08 90.62 86.60 88.38 2.3M
2025-08-07 87.18 89.95 86.66 88.29 2.8M
2025-08-06 85.15 87.95 84.66 87.28 2.1M
2025-08-05 84.78 85.35 84.40 85.18 1.0M
2025-08-04 84.40 85.31 83.55 84.77 1.8M
2025-08-01 85.50 86.79 84.30 84.94 1.6M
2025-07-31 84.80 87.52 84.80 85.49 2.6M
2025-07-30 87.00 87.00 84.35 85.26 2.7M
2025-07-29 86.55 87.08 84.60 87.04 2.8M
2025-07-28 88.33 88.44 86.31 86.55 1.9M
2025-07-25 85.58 88.50 85.11 88.25 2.6M
2025-07-24 86.80 87.28 83.79 85.79 3.7M
2025-07-23 90.00 91.16 87.61 87.99 2.7M
2025-07-22 88.40 90.70 88.09 90.21 2.1M
2025-07-21 87.80 89.25 87.28 88.70 1.4M
2025-07-18 87.70 88.00 87.01 87.83 1.0M
2025-07-17 88.90 89.68 86.33 87.70 2.1M
2025-07-16 89.36 91.80 88.39 88.90 1.7M
2025-07-15 87.05 89.28 86.99 88.95 1.4M
2025-07-14 88.55 89.45 86.75 87.35 1.9M
2025-07-11 89.20 90.13 87.06 88.55 2.3M
2025-07-10 88.35 91.07 88.01 89.45 1.7M
2025-07-09 87.92 89.66 87.21 88.64 2.3M
2025-07-08 87.28 88.35 86.86 88.00 1.4M
2025-07-07 86.20 88.58 85.85 87.92 2.8M
2025-07-04 85.62 86.45 84.70 84.85 1.5M
2025-07-03 86.70 87.99 85.22 85.50 1.5M
2025-07-02 87.81 88.60 86.50 86.70 1.1M
2025-07-01 87.66 88.83 86.25 88.50 1.8M
2025-06-30 88.98 90.10 86.80 87.61 2.0M
2025-06-27 88.68 91.00 86.44 88.96 2.1M
2025-06-26 89.50 90.46 88.10 88.77 1.3M
2025-06-25 87.79 90.70 87.45 89.95 2.3M
2025-06-24 87.80 89.14 86.40 87.70 1.8M
2025-06-23 87.83 88.00 85.80 87.59 1.7M
2025-06-20 85.04 88.55 85.04 87.20 2.9M
2025-06-19 85.35 86.50 84.72 85.04 1.4M
2025-06-18 86.57 86.87 84.77 85.64 1.8M
2025-06-17 88.71 89.69 86.44 87.14 1.7M
2025-06-16 89.55 91.68 87.57 87.92 2.2M
2025-06-13 90.76 92.69 88.77 88.77 2.8M
2025-06-12 91.09 92.36 89.50 91.14 2.0M
2025-06-11 124.55 128.35 124.55 128.18 1.4M
2025-06-10 131.31 131.50 125.00 126.00 2.8M
2025-06-09 132.52 135.90 131.17 131.31 1.2M
2025-06-06 132.98 134.25 131.08 132.52 1.0M
2025-06-05 128.20 135.50 127.55 133.40 2.0M
2025-06-04 129.54 129.94 127.77 128.70 0.8M
2025-06-03 130.50 132.45 128.16 129.25 1.5M
2025-05-30 130.11 135.33 128.83 131.29 1.7M
2025-05-29 128.65 132.39 128.65 130.00 1.6M
2025-05-28 126.72 131.60 126.28 129.47 2.1M
2025-05-27 133.61 134.00 126.38 128.00 1.6M
2025-05-26 127.81 139.00 127.81 132.00 3.5M
2025-05-23 120.91 125.79 120.00 122.92 1.2M
2025-05-22 122.26 123.80 120.68 120.86 0.7M
2025-05-21 121.72 123.40 121.72 123.25 0.6M
2025-05-20 123.11 124.62 121.17 121.63 1.6M
2025-05-19 125.95 126.00 123.30 124.05 0.9M
2025-05-16 124.01 126.48 122.36 125.30 1.1M
2025-05-15 126.70 126.70 124.12 124.15 0.9M
2025-05-14 130.55 130.60 126.40 126.60 1.2M
2025-05-13 128.25 130.88 124.06 130.85 2.4M
2025-05-12 129.38 130.14 125.14 127.60 2.6M
2025-05-09 125.47 130.10 124.09 129.45 2.5M
2025-05-08 123.00 127.59 122.73 125.45 1.7M
2025-05-07 123.00 124.94 121.81 123.63 1.6M
2025-05-06 121.49 123.23 117.63 122.58 1.5M
2025-04-30 122.02 123.94 120.91 121.01 1.5M
2025-04-29 121.00 124.68 120.08 123.00 1.5M
2025-04-28 118.29 124.00 118.00 122.68 2.5M
2025-04-25 118.80 120.42 115.26 119.06 1.8M
2025-04-24 117.99 120.90 116.60 118.41 1.5M
2025-04-23 119.10 120.28 116.80 118.30 2.2M
2025-04-22 121.19 123.38 119.01 119.25 2.0M
2025-04-21 119.55 122.47 117.52 121.95 1.7M
2025-04-18 122.60 122.63 119.30 120.50 2.1M
2025-04-17 124.25 128.50 122.41 122.65 2.3M
2025-04-16 124.76 130.00 124.17 125.40 2.2M
2025-04-15 130.09 130.09 121.56 126.76 3.5M
2025-04-14 133.65 135.10 129.12 130.09 4.2M
2025-04-11 127.41 141.58 127.41 135.10 5.2M
2025-04-10 126.00 130.94 124.00 127.30 3.6M
2025-04-09 120.00 131.06 118.00 127.20 5.4M
2025-04-08 119.24 127.00 119.24 122.19 5.5M
2025-04-07 107.20 125.50 107.20 117.05 7.8M
2025-04-03 117.46 118.96 112.02 112.08 1.8M
2025-04-02 120.74 121.15 118.08 118.66 1.0M
2025-04-01 114.00 122.19 113.50 120.74 2.6M
2025-03-31 113.00 116.66 112.50 114.40 1.5M
2025-03-28 110.98 117.50 109.66 114.01 2.8M
2025-03-27 110.50 111.11 107.69 110.78 1.1M
2025-03-26 108.97 111.14 106.89 110.51 1.6M
2025-03-25 105.85 111.28 104.52 109.45 2.3M
2025-03-24 105.00 107.10 104.63 105.85 1.2M
2025-03-21 110.00 110.02 104.63 105.88 1.7M
2025-03-20 110.60 114.73 109.53 110.00 2.4M
2025-03-19 113.36 114.42 110.00 110.49 1.8M
2025-03-18 112.82 114.36 110.69 113.72 1.6M
2025-03-17 114.99 115.10 111.18 111.50 2.3M
2025-03-14 113.67 116.50 112.46 114.66 3.0M
2025-03-13 112.82 118.60 111.98 115.21 2.4M
2025-03-12 113.15 114.50 112.01 113.41 1.1M
2025-03-11 115.00 116.00 111.12 113.32 1.2M
2025-03-10 118.31 118.79 114.60 116.18 1.1M
2025-03-07 114.50 117.12 112.18 116.60 1.5M
2025-03-06 110.00 116.48 109.30 114.39 1.9M
2025-03-05 111.50 111.50 107.60 109.95 1.1M
2025-03-04 109.50 112.01 109.00 111.30 0.9M
2025-03-03 111.90 115.75 109.78 110.16 1.4M
2025-02-28 115.50 115.99 109.85 111.30 1.6M
2025-02-27 117.39 119.30 115.46 116.16 1.4M
2025-02-26 114.30 118.86 112.50 117.39 2.0M
2025-02-25 111.49 114.45 109.22 112.85 1.4M
2025-02-24 114.80 115.00 110.50 112.56 1.7M
2025-02-21 113.90 115.53 112.00 114.80 2.1M
2025-02-20 108.50 115.89 108.00 114.58 2.5M
2025-02-19 108.48 110.48 105.50 109.12 1.1M
2025-02-18 112.02 113.80 105.43 108.46 2.2M
2025-02-17 108.00 114.00 106.55 113.04 3.4M
2025-02-14 101.05 109.33 101.05 107.45 2.5M
2025-02-13 105.05 105.55 101.00 101.03 1.4M
2025-02-12 104.23 105.95 103.02 104.93 0.8M
2025-02-11 107.96 108.81 104.60 104.66 1.1M
2025-02-10 104.26 108.88 102.11 108.30 2.0M
2025-02-07 101.83 107.50 100.40 104.34 2.4M
2025-02-06 99.61 103.25 98.50 101.45 1.0M
2025-02-05 102.46 103.33 98.72 100.10 1.1M
2025-01-27 103.46 104.90 100.22 101.90 0.7M
2025-01-24 103.56 103.79 101.75 102.99 0.8M
2025-01-23 108.68 110.00 103.26 103.56 1.1M
2025-01-22 107.50 107.99 105.01 106.55 0.8M
2025-01-21 103.70 109.65 101.31 108.58 1.8M
2025-01-20 110.00 110.00 103.07 104.06 1.6M
2025-01-17 97.53 107.50 97.08 105.72 2.1M
2025-01-16 96.30 98.43 96.12 97.85 0.7M
2025-01-15 97.31 97.88 95.51 96.30 0.7M
2025-01-14 95.49 98.46 94.64 97.50 0.8M
2025-01-13 95.01 96.88 94.05 94.85 0.6M
2025-01-10 97.18 99.77 95.24 95.53 0.8M
2025-01-09 97.41 98.80 95.33 97.45 0.6M
2025-01-08 97.05 98.32 95.02 97.41 0.8M
2025-01-07 97.61 98.00 94.14 97.00 1.1M
2025-01-06 96.05 100.44 94.76 98.62 1.2M
2025-01-03 98.00 100.85 96.24 96.62 1.4M
2025-01-02 93.88 99.36 93.40 98.60 2.1M