奕瑞科技（688301）历史行情

以下为奕瑞科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	84.650	83.200	85.100	82.660	-0.520	-0.621%	334.70万	2.80亿	1.068%
2026-10-01	84.650	83.200	85.100	82.660	-0.520	-0.621%	334.70万	2.80亿	1.068%
2026-09-30	84.650	83.200	85.100	82.660	-0.520	-0.621%	334.70万	0.00亿	0.000%
2026-09-29	84.800	83.720	85.910	83.180	-1.250	-1.471%	478.76万	0.00亿	0.000%
2026-09-28	88.250	84.970	88.500	82.440	-4.130	-4.635%	834.55万	0.00亿	0.000%
2026-09-27	95.000	89.100	95.600	88.000	-6.850	-7.139%	751.15万	6.85亿	2.397%
2026-09-24	95.000	89.100	95.600	88.000	-6.850	-7.139%	751.15万	0.00亿	0.000%
2026-09-23	95.740	95.950	98.880	93.070	-0.320	-0.332%	927.02万	0.00亿	0.000%
2026-09-22	92.100	96.270	98.730	92.000	6.420	7.145%	1,099.84万	0.00亿	0.000%
2026-09-21	91.930	89.850	93.000	89.000	-1.400	-1.534%	492.88万	0.00亿	0.000%
2026-09-18	91.120	91.250	92.550	89.400	0.670	0.740%	394.17万	0.00亿	0.000%
2026-09-17	91.990	90.580	92.550	90.050	-1.120	-1.221%	293.07万	0.00亿	0.000%
2026-09-16	89.640	91.700	91.950	88.600	2.050	2.287%	285.34万	0.00亿	0.000%
2026-09-15	87.880	89.650	90.990	87.880	1.460	1.656%	284.71万	0.00亿	0.000%
2026-09-14	88.040	88.190	89.350	86.200	-0.350	-0.395%	282.61万	0.00亿	0.000%
2026-09-11	89.000	88.540	90.020	86.600	-1.870	-2.068%	301.60万	0.00亿	0.000%
2026-09-10	90.310	90.410	91.640	88.510	0.090	0.100%	354.68万	0.00亿	0.000%
2026-09-09	92.300	90.320	93.070	89.670	-1.380	-1.505%	372.43万	0.00亿	0.000%
2026-09-08	93.050	91.700	94.850	91.380	-2.240	-2.385%	299.70万	0.00亿	0.000%
2026-09-07	90.300	93.940	95.340	90.000	3.240	3.572%	444.79万	0.00亿	0.000%
2026-09-04	93.870	90.700	95.170	90.000	-2.190	-2.358%	425.57万	0.00亿	0.000%
2026-09-03	93.010	92.890	94.360	92.190	0.260	0.281%	359.15万	0.00亿	0.000%
2026-09-02	93.790	92.630	95.570	92.180	-1.870	-1.979%	445.57万	0.00亿	0.000%
2026-09-01	98.000	94.500	98.760	94.300	-4.120	-4.178%	385.31万	0.00亿	0.000%
2026-08-31	92.790	98.620	99.310	92.520	4.010	4.238%	473.36万	0.00亿	0.000%
2026-08-28	98.000	94.610	99.520	94.330	-3.770	-3.832%	405.32万	0.00亿	0.000%
2026-08-27	97.740	98.380	99.200	95.210	1.630	1.685%	328.53万	0.00亿	0.000%
2026-08-26	97.150	96.750	98.460	95.680	-0.260	-0.268%	228.78万	0.00亿	0.000%
2026-08-25	95.600	97.010	98.100	94.610	-0.140	-0.144%	334.58万	0.00亿	0.000%
2026-08-24	100.170	97.150	100.900	95.550	-3.790	-3.755%	480.60万	0.00亿	0.000%
2026-08-21	98.400	100.940	101.460	97.390	1.990	2.011%	596.39万	0.00亿	0.000%
2026-08-20	98.160	98.950	104.290	96.450	2.620	2.720%	836.45万	0.00亿	0.000%
2026-08-19	97.700	96.330	99.000	95.300	-3.970	-3.958%	697.64万	0.00亿	0.000%
2026-08-18	99.900	100.300	101.370	97.970	0.450	0.451%	682.22万	0.00亿	0.000%
2026-08-17	98.100	99.850	100.500	95.140	2.550	2.621%	735.44万	0.00亿	0.000%
2026-08-14	96.320	97.300	97.860	94.320	-0.560	-0.572%	913.70万	0.00亿	0.000%
2026-08-13	94.500	97.860	101.090	94.490	3.320	3.512%	962.85万	0.00亿	0.000%
2026-08-12	92.010	94.540	95.120	92.010	1.100	1.177%	503.86万	0.00亿	0.000%
2026-08-11	90.900	93.440	95.900	89.230	2.890	3.192%	744.19万	0.00亿	0.000%
2026-08-10	96.480	90.550	96.990	89.000	-5.840	-6.059%	964.10万	0.00亿	0.000%
2026-08-07	90.500	96.390	98.660	89.620	4.940	5.402%	1,039.25万	0.00亿	0.000%
2026-08-06	89.000	91.450	92.300	87.140	1.370	1.521%	667.18万	0.00亿	0.000%
2026-08-05	86.280	90.080	90.880	85.050	3.360	3.875%	743.52万	0.00亿	0.000%
2026-08-04	83.500	86.720	87.900	81.610	3.960	4.785%	733.73万	0.00亿	0.000%
2026-08-03	84.010	82.760	85.280	82.130	-1.300	-1.547%	581.02万	0.00亿	0.000%
2026-07-31	86.970	84.060	91.200	83.560	3.860	4.813%	850.32万	0.00亿	0.000%
2026-07-30	85.010	80.200	86.080	79.170	-6.030	-6.993%	752.93万	0.00亿	0.000%
2026-07-29	85.960	86.230	88.000	83.260	0.060	0.070%	580.32万	0.00亿	0.000%
2026-07-28	89.000	86.170	91.800	85.610	-4.950	-5.432%	473.21万	0.00亿	0.000%
2026-07-27	90.000	91.120	92.380	87.800	0.910	1.009%	649.36万	0.00亿	0.000%
2026-07-24	88.860	90.210	93.240	88.100	-0.060	-0.066%	698.24万	0.00亿	0.000%
2026-07-23	89.930	90.270	91.800	88.310	1.350	1.518%	641.05万	0.00亿	0.000%
2026-07-22	93.330	88.920	93.780	88.310	-4.950	-5.273%	795.74万	0.00亿	0.000%
2026-07-21	86.510	93.870	94.480	82.090	7.710	8.948%	1,187.42万	0.00亿	0.000%
2026-07-20	89.750	86.160	89.750	83.200	-2.320	-2.622%	1,129.47万	0.00亿	0.000%
2026-07-17	93.380	88.480	94.320	86.800	-6.020	-6.370%	1,011.73万	0.00亿	0.000%
2026-07-16	95.830	94.500	99.200	93.600	-3.980	-4.041%	810.98万	0.00亿	0.000%
2026-07-15	102.000	98.480	102.100	96.540	-1.900	-1.893%	820.37万	0.00亿	0.000%
2026-07-14	97.720	100.380	101.500	96.050	3.610	3.730%	925.56万	0.00亿	0.000%
2026-07-13	104.780	96.770	105.500	95.810	-8.430	-8.013%	1,226.84万	0.00亿	0.000%
2026-07-10	115.470	105.200	118.480	105.010	-9.760	-8.490%	1,229.03万	0.00亿	0.000%
2026-07-09	117.500	114.960	118.000	110.000	-1.540	-1.322%	1,180.75万	0.00亿	0.000%
2026-07-08	114.770	116.500	120.540	110.400	2.780	2.445%	1,199.14万	0.00亿	0.000%
2026-07-07	108.150	113.720	114.880	107.430	3.250	2.942%	1,252.48万	0.00亿	0.000%
2026-07-06	117.400	110.470	119.050	106.850	-8.760	-7.347%	1,543.89万	0.00亿	0.000%
2026-07-03	120.010	119.230	124.500	115.970	-0.770	-0.642%	1,261.96万	0.00亿	0.000%
2026-07-02	120.000	120.000	125.300	117.800	-3.820	-3.085%	1,649.80万	0.00亿	0.000%
2026-07-01	125.000	123.820	125.890	119.400	-0.180	-0.145%	1,542.73万	0.00亿	0.000%
2026-06-30	112.010	124.000	125.390	111.280	12.000	10.714%	2,037.58万	0.00亿	0.000%
2026-06-29	106.260	112.000	112.990	105.130	6.390	6.051%	1,594.53万	0.00亿	0.000%
2026-06-26	111.000	105.610	111.010	104.710	-7.530	-6.655%	1,338.05万	0.00亿	0.000%
2026-06-25	110.000	113.140	114.440	108.200	3.410	3.108%	1,040.85万	0.00亿	0.000%
2026-06-24	111.000	109.730	112.450	107.500	-1.650	-1.481%	1,127.81万	0.00亿	0.000%
2026-06-23	110.760	111.380	113.130	107.150	0.620	0.560%	1,425.28万	0.00亿	0.000%
2026-06-22	120.000	110.760	121.910	107.140	-9.780	-8.113%	2,324.60万	0.00亿	0.000%
2026-06-18	121.520	120.540	124.500	118.670	-0.310	-0.257%	1,552.99万	0.00亿	0.000%
2026-06-17	116.010	120.850	123.000	114.010	4.050	3.467%	1,263.77万	0.00亿	0.000%
2026-06-16	116.000	116.800	118.400	114.000	0.800	0.690%	969.88万	0.00亿	0.000%
2026-06-15	111.000	116.000	116.800	110.000	4.100	3.664%	1,167.00万	0.00亿	0.000%
2026-06-12	122.000	111.900	124.440	111.500	-6.047	-5.127%	1,501.98万	0.00亿	0.000%
2026-06-11	115.025	117.947	118.776	113.739	1.857	1.600%	742.85万	0.00亿	0.000%
2026-06-10	117.647	116.090	119.669	113.453	-3.579	-2.991%	728.73万	0.00亿	0.000%
2026-06-09	118.826	119.669	121.798	117.540	2.300	1.960%	655.66万	0.00亿	0.000%
2026-06-08	117.176	117.369	121.598	115.382	-5.694	-4.627%	733.62万	0.00亿	0.000%
2026-06-05	129.314	123.063	130.028	121.391	-8.916	-6.756%	1,066.61万	0.00亿	0.000%
2026-06-04	126.178	131.979	133.608	124.863	3.451	2.685%	808.17万	0.00亿	0.000%
2026-06-03	129.978	128.528	134.529	126.335	-1.136	-0.876%	1,007.10万	0.00亿	0.000%
2026-06-02	130.886	129.664	131.815	122.884	-2.429	-1.839%	1,194.32万	0.00亿	0.000%
2026-06-01	143.717	132.093	147.075	131.222	-11.510	-8.015%	1,522.87万	0.00亿	0.000%
2026-05-29	147.525	143.603	152.605	141.817	-2.693	-1.841%	1,108.56万	0.00亿	0.000%
2026-05-28	138.680	146.296	149.733	137.766	9.830	7.203%	1,022.26万	0.00亿	0.000%
2026-05-27	135.651	136.466	146.461	135.030	5.823	4.457%	1,001.66万	0.00亿	0.000%
2026-05-26	127.492	130.643	132.222	125.185	-0.207	-0.158%	933.29万	0.00亿	0.000%
2026-05-25	128.085	130.850	135.658	125.813	5.315	4.234%	1,420.69万	0.00亿	0.000%
2026-05-22	126.456	125.535	127.799	119.440	3.365	2.754%	1,186.07万	0.00亿	0.000%
2026-05-21	118.969	122.170	134.029	118.969	5.544	4.754%	1,675.72万	0.00亿	0.000%
2026-05-20	111.374	116.626	118.355	111.267	7.352	6.728%	1,112.49万	0.00亿	0.000%
2026-05-19	105.023	109.274	110.739	102.880	6.516	6.341%	1,129.19万	0.00亿	0.000%
2026-05-18	99.229	102.758	107.052	99.229	2.522	2.516%	1,260.28万	0.00亿	0.000%
2026-05-15	94.306	100.236	102.801	92.092	6.287	6.692%	1,268.11万	0.00亿	0.000%
2026-05-14	83.861	93.949	97.121	83.147	11.109	13.410%	1,094.33万	0.00亿	0.000%
2026-05-13	80.875	82.840	84.662	79.668	1.979	2.447%	370.93万	0.00亿	0.000%
2026-05-12	81.411	80.861	82.018	78.517	-0.250	-0.308%	314.80万	0.00亿	0.000%
2026-05-11	82.540	81.111	83.233	80.739	-1.121	-1.363%	311.39万	0.00亿	0.000%
2026-05-08	83.204	82.232	84.304	81.089	-1.415	-1.692%	237.07万	0.00亿	0.000%
2026-05-07	81.425	83.647	84.876	81.189	2.165	2.657%	280.80万	0.00亿	0.000%
2026-05-06	81.875	81.482	83.226	79.989	0.328	0.404%	305.82万	0.00亿	0.000%
2026-04-30	79.668	81.154	81.411	78.732	1.494	1.875%	206.43万	0.00亿	0.000%
2026-04-29	79.932	79.660	80.568	78.960	-0.186	-0.233%	214.04万	0.00亿	0.000%
2026-04-28	80.375	79.846	81.747	79.546	-1.093	-1.350%	174.43万	0.00亿	0.000%
2026-04-27	81.654	80.939	82.004	78.646	-0.379	-0.466%	344.95万	0.00亿	0.000%
2026-04-24	85.019	81.318	85.019	78.589	-1.900	-2.283%	386.28万	0.00亿	0.000%
2026-04-23	84.054	83.218	84.662	82.597	-0.929	-1.104%	207.36万	0.00亿	0.000%
2026-04-22	82.590	84.147	84.283	81.947	1.550	1.877%	208.23万	0.00亿	0.000%
2026-04-21	83.504	82.597	83.504	81.918	-0.200	-0.242%	185.80万	0.00亿	0.000%
2026-04-20	80.011	82.797	83.576	78.953	2.636	3.288%	284.38万	0.00亿	0.000%
2026-04-17	78.560	80.161	80.925	77.896	1.444	1.834%	262.11万	0.00亿	0.000%
2026-04-16	76.088	78.717	79.296	75.231	3.272	4.337%	340.91万	0.00亿	0.000%
2026-04-15	75.995	75.445	78.060	75.274	0.357	0.475%	284.04万	0.00亿	0.000%
2026-04-14	73.988	75.088	75.452	73.874	1.300	1.762%	211.68万	0.00亿	0.000%
2026-04-13	74.302	73.788	75.667	73.338	-1.943	-2.566%	290.94万	0.00亿	0.000%
2026-04-10	75.160	75.731	76.781	74.859	0.264	0.350%	204.37万	0.00亿	0.000%
2026-04-09	76.781	75.467	76.846	74.517	-2.129	-2.744%	223.07万	0.00亿	0.000%
2026-04-08	75.645	77.596	77.767	75.024	3.651	4.937%	343.76万	0.00亿	0.000%
2026-04-07	74.945	73.945	76.124	73.152	0.000	0.000%	274.93万	0.00亿	0.000%
2026-04-03	76.931	75.460	76.931	74.216	0.000	0.000%	183.13万	0.00亿	0.000%
2026-04-02	78.946	76.496	78.946	76.095	0.000	0.000%	239.72万	0.00亿	0.000%
2026-04-01	78.653	78.946	80.361	77.703	0.000	0.000%	470.23万	0.00亿	0.000%