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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.85 | 16.85 | 16.47 | 16.54 | -1.91% | 0.61 | 1.21% |
| 2025-05-26 | 16.76 | 17.01 | 16.68 | 16.86 | +0.06% | 0.47 | 0.92% |
| 2025-05-23 | 17.10 | 17.12 | 16.73 | 16.85 | -1.20% | 0.71 | 1.38% |
| 2025-05-22 | 17.20 | 17.54 | 17.00 | 17.06 | -1.58% | 0.74 | 1.41% |
| 2025-05-21 | 17.68 | 17.88 | 17.27 | 17.33 | -1.99% | 0.94 | 1.77% |
| 2025-05-20 | 17.20 | 18.15 | 17.15 | 17.68 | +3.31% | 1.64 | 3.02% |
| 2025-05-19 | 17.40 | 17.44 | 16.92 | 17.12 | -1.46% | 0.76 | 1.46% |
| 2025-05-16 | 16.96 | 17.64 | 16.81 | 17.37 | +2.48% | 1.23 | 2.34% |
| 2025-05-15 | 17.36 | 17.36 | 16.74 | 16.95 | -2.31% | 0.92 | 1.78% |
| 2025-05-14 | 17.78 | 17.93 | 17.29 | 17.35 | -2.84% | 1.28 | 2.42% |
| 2025-05-13 | 18.08 | 18.18 | 17.81 | 17.86 | -0.22% | 0.80 | 1.47% |
| 2025-05-12 | 18.09 | 18.22 | 17.71 | 17.90 | +0.22% | 1.15 | 2.12% |
| 2025-05-09 | 18.48 | 18.52 | 17.83 | 17.86 | -3.33% | 1.46 | 2.67% |
| 2025-05-08 | 17.44 | 18.93 | 17.41 | 18.48 | +5.35% | 2.40 | 4.26% |
| 2025-05-07 | 17.53 | 17.76 | 17.36 | 17.54 | +0.28% | 1.26 | 2.37% |
| 2025-05-06 | 17.00 | 17.77 | 16.82 | 17.49 | +3.17% | 1.96 | 3.74% |