奕瑞科技
SH688301 前复权 STAR
83.20
-0.52
(-0.62%)
今开
84.65
最高
85.10
最低
82.66
昨收
83.72
振幅
2.91%
成交量
33,470.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
87.39
MA10
89.66
MA20
90.28
MA60
93.21
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 84.65 | 85.10 | 82.66 | 83.20 | 33,470万 |
| 2 | 2026-09-29 | 84.80 | 85.91 | 83.18 | 83.72 | 47,876万 |
| 3 | 2026-09-28 | 88.25 | 88.50 | 82.44 | 84.97 | 83,455万 |
| 4 | 2026-09-24 | 95.00 | 95.60 | 88.00 | 89.10 | 75,115万 |
| 5 | 2026-09-23 | 95.74 | 98.88 | 93.07 | 95.95 | 92,702万 |
| 6 | 2026-09-22 | 92.10 | 98.73 | 92.00 | 96.27 | 109,984万 |
| 7 | 2026-09-21 | 91.93 | 93.00 | 89.00 | 89.85 | 49,288万 |
| 8 | 2026-09-18 | 91.12 | 92.55 | 89.40 | 91.25 | 39,417万 |
| 9 | 2026-09-17 | 91.99 | 92.55 | 90.05 | 90.58 | 29,307万 |
| 10 | 2026-09-16 | 89.64 | 91.95 | 88.60 | 91.70 | 28,534万 |
| 11 | 2026-09-15 | 87.88 | 90.99 | 87.88 | 89.65 | 28,471万 |
| 12 | 2026-09-14 | 88.04 | 89.35 | 86.20 | 88.19 | 28,261万 |