当前位置: 爱股网 > 股票行情 > 奕瑞科技(688301)股票行情

奕瑞科技(688301)股票行情

奕瑞科技(688301)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

奕瑞科技(688301)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	110.38	104.68	-5.70	-5.16%	103.50	110.99	47851	50569.70	2.39%	0.00
2026-03-25	112.50	110.38	-3.57	-3.13%	109.80	115.19	27154	30369.68	1.35%	0.00
2026-03-24	110.99	113.95	4.40	4.02%	108.60	113.98	19946	22150.82	1.00%	0.00
2026-03-23	111.90	109.55	-3.55	-3.14%	108.14	114.68	23593	26249.70	1.18%	0.00
2026-03-20	113.50	113.10	-0.91	-0.80%	113.10	115.99	16262	18644.12	0.81%	0.00
2026-03-19	116.46	114.01	-3.87	-3.28%	112.60	117.19	19561	22321.27	0.98%	0.00
2026-03-18	114.23	117.88	3.17	2.76%	114.01	118.44	16457	19154.04	0.82%	0.00
2026-03-17	117.10	114.71	-1.37	-1.18%	114.00	117.95	18482	21425.77	0.92%	0.00
2026-03-16	117.39	116.08	-0.66	-0.57%	113.52	117.39	20577	23682.60	1.03%	0.00
2026-03-13	117.05	116.74	-1.32	-1.12%	116.00	118.99	17830	20959.23	0.89%	0.00
2026-03-12	120.08	118.06	-2.57	-2.13%	117.29	122.45	24089	28658.77	1.20%	0.00
2026-03-11	122.01	120.63	-1.57	-1.28%	120.61	124.97	21504	26395.68	1.07%	0.00
2026-03-10	121.50	122.20	1.95	1.62%	119.90	124.00	27196	33011.45	1.36%	0.00
2026-03-09	124.22	120.25	-6.32	-4.99%	115.15	125.00	40802	48422.34	2.04%	0.00
2026-03-06	126.10	126.57	1.37	1.09%	123.55	129.45	29581	37764.27	1.48%	0.00
2026-03-05	124.80	125.20	2.69	2.20%	124.80	129.72	25220	32045.49	1.26%	0.00
2026-03-04	123.54	122.51	-2.28	-1.83%	121.29	125.99	21699	26732.22	1.08%	0.00
2026-03-03	130.00	124.79	-5.64	-4.32%	124.28	131.45	33740	42807.81	1.68%	0.00
2026-03-02	119.91	130.43	9.11	7.51%	119.50	131.88	55819	71191.88	2.79%	0.00
2026-02-27	120.44	121.32	0.43	0.36%	119.60	122.87	18976	22989.91	0.95%	0.00
2026-02-26	119.47	120.89	0.98	0.82%	118.30	122.58	24669	29781.42	1.23%	0.00
2026-02-25	120.90	119.91	-1.45	-1.19%	118.10	121.63	27747	33270.95	1.38%	0.00
2026-02-24	121.93	121.36	0.84	0.70%	120.02	122.60	18358	22284.48	0.92%	0.00
2026-02-13	122.01	120.52	-2.08	-1.70%	120.09	122.96	18582	22566.02	0.93%	0.00
2026-02-12	123.83	122.60	-1.60	-1.29%	122.22	125.00	25340	31213.06	1.26%	0.00
2026-02-11	123.11	124.20	0.31	0.25%	123.11	127.77	26452	33167.32	1.32%	0.00
2026-02-10	124.97	123.89	0.33	0.27%	123.40	126.80	22423	27946.34	1.12%	0.00
2026-02-09	124.29	123.56	1.49	1.22%	120.04	124.50	30780	37702.77	1.54%	0.00
2026-02-06	119.50	122.07	0.47	0.39%	119.19	124.90	21054	25729.19	1.05%	0.00
2026-02-05	120.00	121.60	0.51	0.42%	120.00	125.20	36784	45007.83	1.84%	0.00
2026-02-04	119.64	121.09	1.85	1.55%	118.09	121.43	32591	39175.38	1.63%	15.00
2026-02-03	113.00	119.24	7.90	7.10%	112.32	119.49	41003	47691.38	2.05%	0.00
2026-02-02	118.85	111.34	-7.00	-5.92%	111.06	118.85	44203	50325.69	2.21%	0.00
2026-01-30	119.00	118.34	-0.86	-0.72%	117.05	121.44	35438	42244.96	1.77%	0.00
2026-01-29	126.50	119.20	5.20	4.56%	118.19	127.44	53382	64509.46	2.66%	0.00
2026-01-28	113.78	114.00	-3.35	-2.85%	113.78	118.20	23645	27297.62	1.18%	0.00
2026-01-27	115.78	117.35	1.91	1.65%	113.00	118.28	21053	24306.00	1.05%	0.00
2026-01-26	119.70	115.44	-4.35	-3.63%	113.80	122.00	37555	43490.59	1.87%	0.00
2026-01-23	116.08	119.79	4.29	3.71%	115.12	119.86	16183	19173.24	0.81%	2.00
2026-01-22	117.29	115.50	-1.21	-1.04%	115.03	120.18	14647	17076.41	0.73%	0.00
2026-01-21	114.23	116.71	1.25	1.08%	113.28	117.34	15997	18490.20	0.80%	0.00
2026-01-20	119.54	115.46	-4.08	-3.41%	113.70	120.51	27130	31404.76	1.35%	0.00
2026-01-19	117.34	119.54	2.99	2.57%	116.18	121.73	32706	39036.74	1.63%	5.00
2026-01-16	111.80	116.55	5.13	4.60%	111.80	117.96	31850	36901.80	1.59%	0.00
2026-01-15	111.19	111.42	-0.96	-0.85%	110.20	113.28	16012	17835.14	0.80%	0.00
2026-01-14	111.24	112.38	0.36	0.32%	111.10	116.84	27082	30704.48	1.35%	0.00
2026-01-13	112.93	112.02	-0.04	-0.04%	110.90	114.60	30999	34845.29	1.55%	0.00
2026-01-12	112.00	112.06	-0.05	-0.04%	110.08	113.00	21599	24075.67	1.08%	0.00
2026-01-09	109.10	112.11	3.11	2.85%	108.09	112.70	25833	28599.00	1.29%	0.00
2026-01-08	108.00	109.00	0.70	0.65%	107.35	110.18	21213	23133.45	1.06%	0.00
2026-01-07	110.15	108.30	-1.14	-1.04%	107.35	110.58	16896	18315.77	0.84%	0.00
2026-01-06	108.00	109.44	1.75	1.63%	107.29	110.69	35012	38154.29	1.75%	0.00
2026-01-05	101.11	107.69	6.58	6.51%	100.13	108.49	40359	42913.67	2.01%	0.00
2025-12-31	103.00	101.11	-1.20	-1.17%	100.89	103.29	14216	14441.71	0.71%	0.00
2025-12-30	103.00	102.31	-1.08	-1.04%	101.51	104.56	21458	22042.45	1.07%	0.00
2025-12-29	102.82	103.39	0.39	0.38%	100.81	104.75	28911	29762.46	1.44%	0.00
2025-12-26	105.57	103.00	-2.57	-2.43%	101.26	106.78	35449	36347.34	1.77%	0.00
2025-12-25	102.90	105.57	2.96	2.88%	102.90	107.60	36276	38340.82	1.81%	0.00
2025-12-24	105.11	102.61	-1.57	-1.51%	97.71	105.11	55269	55595.06	2.76%	0.00
2025-12-23	104.62	104.18	-1.18	-1.12%	103.68	105.35	15037	15681.89	0.75%	0.00
2025-12-22	106.41	105.36	-1.30	-1.22%	104.00	107.77	22797	24006.51	1.14%	0.00
2025-12-19	100.94	106.66	5.10	5.02%	100.51	107.20	34757	36600.41	1.73%	0.00
2025-12-18	98.00	101.56	4.14	4.25%	98.00	102.80	25224	25505.30	1.26%	0.00
2025-12-17	97.00	97.42	0.42	0.43%	95.60	98.88	18554	17940.58	0.93%	0.00
2025-12-16	98.46	97.00	-1.53	-1.55%	96.60	99.40	9613	9339.38	0.48%	0.00
2025-12-15	99.23	98.53	-1.97	-1.96%	98.53	101.20	11534	11482.99	0.58%	0.00
2025-12-12	97.66	100.50	3.03	3.11%	97.08	100.96	22552	22482.71	1.13%	0.00
2025-12-11	100.53	97.47	-3.03	-3.01%	97.12	100.90	14498	14288.69	0.72%	0.00
2025-12-10	99.28	100.50	0.95	0.95%	98.51	100.94	13676	13638.97	0.68%	0.00
2025-12-09	99.28	99.55	0.40	0.40%	98.77	100.29	10995	10925.97	0.55%	0.00
2025-12-08	101.50	99.15	-2.20	-2.17%	98.89	102.43	18055	18059.30	0.90%	0.00
2025-12-05	102.09	101.35	-0.55	-0.54%	100.06	102.09	13140	13249.27	0.66%	0.00
2025-12-04	99.00	101.90	2.90	2.93%	99.00	103.44	20098	20460.39	1.00%	0.00
2025-12-03	99.98	99.00	-0.89	-0.89%	98.70	100.36	9537	9486.67	0.48%	0.00
2025-12-02	100.93	99.89	-0.95	-0.94%	98.74	100.98	11842	11796.90	0.59%	0.00
2025-12-01	103.61	100.84	-2.98	-2.87%	100.22	104.58	21836	22070.04	1.09%	0.00
2025-11-28	102.74	103.82	1.11	1.08%	102.45	104.05	7552	7816.47	0.38%	0.00
2025-11-27	101.31	102.71	0.73	0.72%	101.23	104.47	9451	9751.10	0.47%	0.00
2025-11-26	102.65	101.98	0.27	0.27%	101.12	103.49	10179	10425.52	0.51%	0.00
2025-11-25	101.70	101.71	-0.06	-0.06%	101.70	104.75	12455	12833.72	0.62%	0.00

上证大盘股票行情在线 K线走势图

奕瑞科技(688301)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58