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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.77 | 19.89 | 19.42 | 19.55 | -1.85% | 2.41 | 4.12% |
| 2025-08-19 | 20.03 | 20.20 | 19.45 | 19.92 | -0.60% | 2.71 | 4.59% |
| 2025-08-18 | 20.26 | 20.34 | 19.73 | 20.04 | -0.49% | 4.20 | 7.03% |
| 2025-08-15 | 20.23 | 20.71 | 19.91 | 20.14 | +0.05% | 4.46 | 7.37% |
| 2025-08-14 | 21.19 | 21.19 | 20.04 | 20.13 | -3.66% | 4.89 | 8.06% |
| 2025-08-13 | 19.05 | 20.90 | 18.93 | 20.90 | +10.00% | 4.84 | 8.12% |
| 2025-08-12 | 19.26 | 19.49 | 18.64 | 19.00 | -1.34% | 2.84 | 5.02% |
| 2025-08-11 | 17.88 | 19.68 | 17.69 | 19.26 | +6.02% | 5.24 | 9.25% |
| 2025-08-08 | 18.33 | 19.29 | 18.14 | 18.16 | -0.16% | 3.48 | 6.32% |
| 2025-08-07 | 17.72 | 18.69 | 17.69 | 18.19 | +2.24% | 3.34 | 6.13% |
| 2025-08-06 | 17.64 | 17.99 | 17.49 | 17.79 | +0.90% | 2.03 | 3.82% |
| 2025-08-05 | 17.04 | 17.98 | 16.97 | 17.64 | +4.54% | 2.74 | 5.26% |
| 2025-08-04 | 16.66 | 16.88 | 16.58 | 16.87 | +1.01% | 0.61 | 1.23% |
| 2025-08-01 | 16.66 | 16.89 | 16.62 | 16.70 | +0.06% | 0.69 | 1.38% |
| 2025-07-31 | 16.90 | 17.07 | 16.61 | 16.69 | -1.47% | 0.83 | 1.65% |
| 2025-07-30 | 17.00 | 17.20 | 16.82 | 16.94 | -0.58% | 0.77 | 1.52% |
| 2025-07-29 | 17.01 | 17.04 | 16.82 | 17.04 | -0.17% | 0.81 | 1.61% |
| 2025-07-28 | 17.12 | 17.16 | 16.99 | 17.07 | -0.17% | 0.75 | 1.48% |
| 2025-07-25 | 17.05 | 17.14 | 17.01 | 17.10 | +0.35% | 0.62 | 1.21% |
| 2025-07-24 | 16.85 | 17.19 | 16.85 | 17.04 | +1.12% | 0.93 | 1.83% |