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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.26 | 16.41 | 16.06 | 16.37 | +0.73% | 0.98 | 2.01% |
| 2025-06-24 | 15.83 | 16.38 | 15.83 | 16.25 | +3.16% | 1.16 | 2.39% |
| 2025-06-23 | 15.55 | 15.83 | 15.42 | 15.76 | +0.57% | 0.72 | 1.55% |
| 2025-06-20 | 16.23 | 16.39 | 15.65 | 15.67 | -3.55% | 1.28 | 2.71% |
| 2025-06-19 | 15.89 | 16.92 | 15.81 | 16.24 | +1.74% | 1.96 | 4.01% |
| 2025-06-18 | 15.78 | 15.98 | 15.72 | 15.96 | +0.82% | 0.37 | 0.77% |
| 2025-06-17 | 15.96 | 16.04 | 15.69 | 15.83 | -0.75% | 0.53 | 1.11% |
| 2025-06-16 | 15.82 | 16.01 | 15.77 | 15.95 | +0.25% | 0.36 | 0.76% |
| 2025-06-13 | 16.26 | 16.26 | 15.87 | 15.91 | -2.02% | 0.63 | 1.32% |
| 2025-06-12 | 16.24 | 16.67 | 16.13 | 16.24 | -0.06% | 0.69 | 1.42% |
| 2025-06-11 | 16.10 | 16.37 | 16.05 | 16.25 | +1.24% | 0.53 | 1.10% |
| 2025-06-10 | 16.35 | 16.36 | 15.83 | 16.05 | -1.82% | 0.66 | 1.38% |
| 2025-06-09 | 16.37 | 16.65 | 16.17 | 16.35 | -0.12% | 0.89 | 1.81% |
| 2025-06-06 | 16.55 | 16.55 | 16.29 | 16.37 | -1.02% | 0.45 | 0.92% |
| 2025-06-05 | 16.32 | 16.57 | 16.17 | 16.54 | +1.34% | 0.44 | 0.89% |
| 2025-06-04 | 16.41 | 16.53 | 16.28 | 16.32 | +0.43% | 0.37 | 0.75% |
| 2025-06-03 | 16.11 | 16.40 | 16.03 | 16.25 | +0.18% | 0.41 | 0.85% |
| 2025-05-30 | 16.75 | 16.81 | 16.16 | 16.22 | -3.49% | 0.77 | 1.58% |
| 2025-05-29 | 16.57 | 16.92 | 16.53 | 16.81 | +1.50% | 0.48 | 0.96% |
| 2025-05-28 | 16.53 | 16.76 | 16.52 | 16.56 | +0.12% | 0.39 | 0.76% |