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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.96 | 17.01 | 16.85 | 16.85 | -0.70% | 0.54 | 1.07% |
| 2025-07-22 | 16.96 | 17.08 | 16.86 | 16.97 | -0.23% | 0.76 | 1.49% |
| 2025-07-21 | 16.96 | 17.05 | 16.87 | 17.01 | +0.47% | 0.75 | 1.48% |
| 2025-07-18 | 17.02 | 17.08 | 16.87 | 16.93 | -0.35% | 0.85 | 1.67% |
| 2025-07-17 | 16.87 | 17.07 | 16.81 | 16.99 | +0.71% | 1.52 | 3.00% |
| 2025-07-16 | 16.66 | 16.96 | 16.58 | 16.87 | +1.44% | 1.07 | 2.13% |
| 2025-07-15 | 16.74 | 16.75 | 16.40 | 16.63 | -0.71% | 0.98 | 1.98% |
| 2025-07-14 | 16.39 | 16.79 | 16.32 | 16.75 | +2.18% | 1.36 | 2.75% |
| 2025-07-11 | 16.22 | 16.47 | 16.14 | 16.39 | +0.55% | 1.11 | 2.27% |
| 2025-07-10 | 16.46 | 16.66 | 16.19 | 16.30 | +0.74% | 1.27 | 2.60% |
| 2025-07-09 | 16.31 | 16.35 | 16.16 | 16.18 | -0.43% | 0.77 | 1.58% |
| 2025-07-08 | 16.11 | 16.41 | 16.10 | 16.25 | +0.68% | 0.98 | 2.01% |
| 2025-07-07 | 16.22 | 16.26 | 16.07 | 16.14 | -0.73% | 0.39 | 0.80% |
| 2025-07-04 | 16.52 | 16.52 | 16.22 | 16.26 | -1.51% | 0.68 | 1.40% |
| 2025-07-03 | 16.31 | 16.56 | 16.31 | 16.51 | +1.22% | 0.63 | 1.29% |
| 2025-07-02 | 16.39 | 16.44 | 16.23 | 16.31 | -0.97% | 0.47 | 0.96% |
| 2025-07-01 | 16.46 | 16.51 | 16.26 | 16.47 | -0.36% | 0.49 | 0.99% |
| 2025-06-30 | 16.36 | 16.53 | 16.33 | 16.53 | +1.22% | 0.59 | 1.20% |
| 2025-06-27 | 16.25 | 16.44 | 16.17 | 16.33 | +1.42% | 0.72 | 1.49% |
| 2025-06-26 | 16.40 | 16.46 | 16.09 | 16.10 | -1.64% | 0.78 | 1.60% |