兴瑞科技 sz.002937
34.13
+0.92%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 33.93 | 35.09 | 33.41 | 34.13 | +0.92% | 4.18 | 4.09% |
| 2026-05-22 | 33.72 | 34.32 | 33.12 | 33.82 | +0.80% | 3.81 | 3.81% |
| 2026-05-21 | 36.14 | 37.50 | 33.10 | 33.55 | -6.73% | 5.97 | 5.69% |
| 2026-05-20 | 36.55 | 36.56 | 34.40 | 35.97 | -2.15% | 4.70 | 4.50% |
| 2026-05-19 | 35.65 | 37.56 | 35.00 | 36.76 | +2.08% | 7.20 | 6.61% |
| 2026-05-18 | 33.52 | 36.17 | 33.23 | 36.01 | +6.57% | 4.99 | 4.86% |
| 2026-05-15 | 33.71 | 34.02 | 33.10 | 33.79 | +0.24% | 2.71 | 2.71% |
| 2026-05-14 | 33.94 | 34.69 | 32.85 | 33.71 | -0.74% | 3.49 | 3.48% |
| 2026-05-13 | 33.34 | 34.87 | 32.94 | 33.96 | +1.37% | 4.65 | 4.64% |
| 2026-05-12 | 34.19 | 34.26 | 32.87 | 33.50 | -2.05% | 3.16 | 3.19% |
| 2026-05-11 | 35.16 | 35.16 | 33.68 | 34.20 | -2.79% | 4.25 | 4.17% |
| 2026-05-08 | 35.40 | 36.87 | 34.69 | 35.18 | -0.48% | 4.50 | 4.25% |
| 2026-05-07 | 34.40 | 35.85 | 33.88 | 35.35 | +3.27% | 3.31 | 3.17% |
| 2026-05-06 | 33.55 | 34.45 | 32.80 | 34.23 | +2.03% | 3.83 | 3.83% |
| 2026-04-30 | 32.80 | 33.84 | 32.56 | 33.55 | +2.29% | 2.06 | 2.09% |
| 2026-04-29 | 32.33 | 33.18 | 32.20 | 32.80 | +1.02% | 1.79 | 1.84% |
| 2026-04-28 | 32.27 | 33.70 | 32.07 | 32.47 | -0.37% | 2.36 | 2.43% |
| 2026-04-27 | 33.37 | 33.60 | 31.45 | 32.59 | -2.43% | 3.26 | 3.38% |
| 2026-04-24 | 31.00 | 33.50 | 30.80 | 33.40 | +4.28% | 4.35 | 4.48% |
| 2026-04-23 | 32.35 | 33.11 | 31.85 | 32.03 | -0.16% | 2.73 | 2.84% |