奕瑞科技(688301)股票信息
| 股票代码 | 688301 |
| 股票名称 | 奕瑞科技 |
| 最新价/元 | 130.09 |
| 涨跌额/元 | -6.47 |
| 涨跌幅/% | -4.74 |
| 买入/元 | 130.09 |
| 卖出/元 | 130.24 |
| 昨收/元 | 136.56 |
| 今开/元 | 137.00 |
| 最高/元 | 138.00 |
| 最低/元 | 123.01 |
| 成交量/手 | 23811.44 |
| 成交额/万 | 30807.80 |
| 股净值/元 | 21.79 |
| 市净率 | 4.40 |
| 总市值/万 | 1857537.08 |
| 流通值/万 | 1857537.08 |
| 换手率/% | 1.67 |
| 入市日期 | 2020-09-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
奕瑞科技(688301)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 137.00 | 130.09 | -6.47 | -4.74 | 23811.44 | 30807.80 | 1.67 |
| 2024-10-10 | 142.01 | 136.56 | -4.34 | -3.08 | 31187.88 | 42499.68 | 2.18 |
| 2024-10-09 | 144.06 | 140.90 | -11.31 | -7.43 | 38720.36 | 55689.77 | 2.71 |
| 2024-10-08 | 151.00 | 152.21 | 25.37 | 20.00 | 51191.46 | 74075.13 | 3.59 |
| 2024-09-30 | 122.49 | 126.84 | 14.84 | 13.25 | 44876.77 | 55567.13 | 3.14 |
| 2024-09-27 | 104.25 | 112.00 | 13.23 | 13.40 | 17566.04 | 18944.49 | 1.23 |
| 2024-09-26 | 90.64 | 98.77 | 8.87 | 9.87 | 19834.92 | 18808.86 | 1.39 |
| 2024-09-25 | 90.35 | 89.90 | 0.78 | 0.88 | 14860.07 | 13495.51 | 1.04 |
| 2024-09-24 | 83.25 | 89.12 | 6.61 | 8.01 | 16145.63 | 13983.93 | 1.13 |
| 2024-09-23 | 87.99 | 82.51 | -5.03 | -5.75 | 8627.29 | 7259.55 | 0.60 |
| 2024-09-20 | 87.27 | 87.54 | 0.09 | 0.10 | 5588.69 | 4861.20 | 0.39 |
| 2024-09-19 | 84.00 | 87.45 | 3.22 | 3.82 | 9412.39 | 8172.58 | 0.66 |
| 2024-09-18 | 84.80 | 84.23 | -0.57 | -0.67 | 5933.19 | 5023.46 | 0.42 |
| 2024-09-13 | 85.58 | 84.80 | -1.16 | -1.35 | 9673.12 | 8236.18 | 0.68 |
| 2024-09-12 | 89.10 | 85.96 | -2.75 | -3.10 | 8586.09 | 7487.54 | 0.60 |
| 2024-09-11 | 88.46 | 88.71 | 0.44 | 0.50 | 7654.07 | 6864.73 | 0.54 |
| 2024-09-10 | 90.72 | 88.27 | -2.25 | -2.49 | 9505.65 | 8394.32 | 0.67 |
| 2024-09-09 | 93.10 | 90.52 | -2.76 | -2.96 | 7346.34 | 6717.90 | 0.51 |
| 2024-09-06 | 96.04 | 93.28 | -2.47 | -2.58 | 6821.13 | 6374.87 | 0.48 |
| 2024-09-05 | 95.22 | 95.75 | 0.53 | 0.56 | 5431.57 | 5238.04 | 0.38 |
| 2024-09-04 | 95.89 | 95.22 | 0.22 | 0.23 | 9281.14 | 8888.10 | 0.65 |
| 2024-09-03 | 91.20 | 95.00 | 3.81 | 4.18 | 10552.03 | 9928.99 | 0.74 |
| 2024-09-02 | 91.00 | 91.19 | -0.75 | -0.82 | 7230.38 | 6627.23 | 0.51 |
| 2024-08-30 | 92.75 | 91.94 | 0.58 | 0.64 | 8211.43 | 7596.60 | 0.58 |
| 2024-08-29 | 89.75 | 91.36 | 1.86 | 2.08 | 9077.47 | 8216.32 | 0.64 |
| 2024-08-28 | 87.02 | 89.50 | 2.04 | 2.33 | 7467.28 | 6677.92 | 0.52 |
| 2024-08-27 | 86.87 | 87.46 | 0.15 | 0.17 | 6105.54 | 5316.83 | 0.43 |
| 2024-08-26 | 87.23 | 87.31 | -0.19 | -0.22 | 7578.54 | 6596.13 | 0.53 |
| 2024-08-23 | 87.71 | 87.50 | -0.31 | -0.35 | 7203.11 | 6279.28 | 0.50 |
| 2024-08-22 | 87.89 | 87.81 | -0.33 | -0.37 | 5561.73 | 4889.92 | 0.39 |
| 2024-08-21 | 89.10 | 88.14 | -0.78 | -0.88 | 6917.30 | 6157.01 | 0.48 |
| 2024-08-20 | 92.30 | 88.92 | -3.90 | -4.20 | 8387.43 | 7533.82 | 0.59 |
| 2024-08-19 | 93.60 | 92.82 | -0.83 | -0.89 | 7125.96 | 6706.23 | 0.50 |
| 2024-08-16 | 95.60 | 93.65 | -2.01 | -2.10 | 7873.90 | 7446.33 | 0.55 |
| 2024-08-15 | 96.89 | 95.66 | -0.87 | -0.90 | 6779.62 | 6566.05 | 0.47 |
| 2024-08-14 | 99.06 | 96.53 | -2.78 | -2.80 | 4752.71 | 4614.45 | 0.33 |
| 2024-08-13 | 99.94 | 99.31 | -0.59 | -0.59 | 4438.79 | 4383.98 | 0.31 |
| 2024-08-12 | 99.59 | 99.90 | 0.31 | 0.31 | 5249.94 | 5231.29 | 0.37 |
| 2024-08-09 | 102.05 | 99.59 | -1.45 | -1.44 | 5737.87 | 5801.33 | 0.40 |
| 2024-08-08 | 100.23 | 101.04 | 0.71 | 0.71 | 6834.30 | 6927.24 | 0.48 |
| 2024-08-07 | 100.99 | 100.33 | -1.66 | -1.63 | 7643.98 | 7643.02 | 0.54 |
| 2024-08-06 | 98.98 | 101.99 | 5.10 | 5.26 | 12371.51 | 12532.10 | 0.87 |
| 2024-08-05 | 101.75 | 96.89 | -6.37 | -6.17 | 13610.57 | 13538.68 | 0.95 |
| 2024-08-02 | 104.36 | 103.26 | -1.34 | -1.28 | 7383.45 | 7728.65 | 0.52 |
| 2024-08-01 | 107.01 | 104.60 | -2.76 | -2.57 | 9312.75 | 9825.89 | 0.65 |
| 2024-07-31 | 98.76 | 107.36 | 8.32 | 8.40 | 10945.77 | 11381.27 | 0.77 |
| 2024-07-30 | 100.90 | 99.04 | -1.59 | -1.58 | 6842.44 | 6820.43 | 0.48 |
| 2024-07-29 | 103.13 | 100.63 | -2.03 | -1.98 | 6446.35 | 6538.56 | 0.45 |
| 2024-07-26 | 104.48 | 102.66 | -0.97 | -0.94 | 7589.80 | 7819.33 | 0.53 |
| 2024-07-25 | 103.93 | 103.63 | -0.73 | -0.70 | 7897.94 | 8248.77 | 0.55 |
| 2024-07-24 | 107.94 | 104.36 | -4.84 | -4.43 | 9949.04 | 10593.97 | 0.70 |
| 2024-07-23 | 113.22 | 109.20 | -3.36 | -2.99 | 9106.96 | 10068.87 | 0.64 |
| 2024-07-22 | 113.33 | 112.56 | -0.31 | -0.28 | 10008.38 | 11295.53 | 0.70 |
| 2024-07-19 | 113.81 | 112.87 | -1.13 | -0.99 | 7745.96 | 8730.25 | 0.54 |
| 2024-07-18 | 111.90 | 114.00 | 2.36 | 2.11 | 13744.85 | 15597.46 | 0.96 |
| 2024-07-17 | 105.92 | 111.64 | 5.73 | 5.41 | 15679.83 | 17296.40 | 1.10 |
| 2024-07-16 | 103.35 | 105.91 | 1.16 | 1.11 | 7463.56 | 7881.57 | 0.52 |
| 2024-07-15 | 106.66 | 104.75 | -2.24 | -2.09 | 10382.19 | 10763.09 | 0.73 |
| 2024-07-12 | 106.98 | 106.99 | 0.54 | 0.51 | 9076.73 | 9798.66 | 0.64 |
| 2024-07-11 | 103.37 | 106.45 | 4.32 | 4.23 | 15449.81 | 16300.61 | 1.08 |
| 2024-07-10 | 99.83 | 102.13 | 1.70 | 1.69 | 14636.42 | 15017.50 | 1.03 |
| 2024-07-09 | 100.43 | 100.43 | -1.32 | -1.30 | 15031.44 | 15077.21 | 1.05 |
| 2024-07-08 | 107.06 | 101.75 | -5.88 | -5.46 | 10706.62 | 11008.49 | 0.75 |
| 2024-07-05 | 104.00 | 107.63 | 2.65 | 2.52 | 9763.89 | 10389.05 | 0.68 |
| 2024-07-04 | 108.00 | 104.98 | -2.81 | -2.61 | 6818.81 | 7238.89 | 0.48 |
| 2024-07-03 | 110.01 | 107.79 | -2.43 | -2.21 | 8688.05 | 9450.71 | 0.61 |
| 2024-07-02 | 112.00 | 110.22 | -2.15 | -1.91 | 8380.17 | 9322.46 | 0.59 |
| 2024-07-01 | 115.23 | 112.37 | -2.86 | -2.48 | 9710.59 | 10926.53 | 0.68 |
| 2024-06-28 | 116.31 | 115.23 | -2.43 | -2.07 | 7296.67 | 8554.12 | 0.51 |
| 2024-06-27 | 119.49 | 117.66 | -2.46 | -2.05 | 9916.20 | 11682.44 | 0.69 |
| 2024-06-26 | 120.61 | 120.12 | -0.52 | -0.43 | 10700.55 | 12732.79 | 0.75 |
| 2024-06-25 | 123.37 | 120.64 | -2.73 | -2.21 | 7982.81 | 9746.06 | 0.56 |
| 2024-06-24 | 123.44 | 123.37 | -0.76 | -0.61 | 12346.69 | 15554.01 | 0.87 |
| 2024-06-21 | 122.30 | 124.13 | 1.76 | 1.44 | 13024.10 | 16054.25 | 0.91 |
| 2024-06-20 | 120.27 | 122.37 | 2.10 | 1.75 | 18116.83 | 21877.19 | 1.27 |
| 2024-06-19 | 124.27 | 120.27 | -4.39 | -3.52 | 16517.15 | 20116.92 | 1.16 |
| 2024-06-18 | 127.80 | 124.66 | -3.49 | -2.72 | 19718.49 | 24600.40 | 1.38 |
| 2024-06-17 | 133.00 | 128.15 | -6.08 | -4.53 | 27049.36 | 34531.47 | 1.90 |
| 2024-06-14 | 191.48 | 189.83 | -1.65 | -0.86 | 17978.80 | 34629.39 | 1.76 |
| 2024-06-13 | 188.00 | 191.48 | 5.78 | 3.11 | 17853.28 | 33658.18 | 1.75 |
| 2024-06-12 | 180.34 | 185.70 | 5.83 | 3.24 | 20062.55 | 37969.15 | 1.97 |
| 2024-06-11 | 180.33 | 179.87 | -1.28 | -0.71 | 7957.78 | 14192.01 | 0.78 |
| 2024-06-07 | 182.55 | 181.15 | -0.73 | -0.40 | 7382.77 | 13339.13 | 0.72 |
| 2024-06-06 | 177.65 | 181.88 | 4.70 | 2.65 | 13252.53 | 24246.69 | 1.30 |
| 2024-06-05 | 169.94 | 177.18 | 7.11 | 4.18 | 13202.19 | 23411.34 | 1.29 |
| 2024-06-04 | 168.88 | 170.07 | 1.13 | 0.67 | 7971.26 | 13656.73 | 0.78 |
| 2024-06-03 | 169.07 | 168.94 | -1.31 | -0.77 | 9749.03 | 16513.22 | 0.96 |
| 2024-05-31 | 171.92 | 170.25 | -1.67 | -0.97 | 12458.73 | 21375.98 | 1.22 |
| 2024-05-30 | 171.00 | 171.92 | -0.09 | -0.05 | 5296.42 | 9135.89 | 0.52 |
| 2024-05-29 | 177.08 | 172.01 | -6.50 | -3.64 | 8629.97 | 15016.52 | 0.85 |
| 2024-05-28 | 180.59 | 178.51 | -1.08 | -0.60 | 12432.39 | 21863.48 | 1.22 |
| 2024-05-27 | 185.53 | 179.59 | -6.91 | -3.71 | 12196.65 | 21895.14 | 1.20 |
| 2024-05-24 | 188.70 | 186.50 | -3.64 | -1.91 | 8563.11 | 16040.37 | 0.84 |
| 2024-05-23 | 193.01 | 190.14 | -2.66 | -1.38 | 9407.64 | 17951.86 | 0.92 |
| 2024-05-22 | 196.66 | 192.80 | -4.10 | -2.08 | 8637.49 | 16639.19 | 0.85 |
| 2024-05-21 | 204.96 | 196.90 | -8.08 | -3.94 | 7610.69 | 15126.44 | 0.75 |
| 2024-05-20 | 202.03 | 204.98 | 3.07 | 1.52 | 6002.61 | 12134.39 | 0.59 |
| 2024-05-17 | 200.00 | 201.91 | 1.82 | 0.91 | 9207.98 | 18419.55 | 0.90 |
| 2024-05-16 | 206.00 | 200.09 | -3.92 | -1.92 | 11097.09 | 22417.80 | 1.09 |
| 2024-05-15 | 206.22 | 204.01 | -3.49 | -1.68 | 9607.02 | 19800.79 | 0.94 |
日K线
周K线
月K线
