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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 31.90 | 32.80 | 31.03 | 32.08 | +0.56% | 2.08 | 2.20% |
| 2026-04-21 | 31.40 | 32.20 | 31.34 | 31.90 | +0.60% | 1.32 | 1.39% |
| 2026-04-20 | 31.54 | 32.47 | 31.34 | 31.71 | +0.22% | 1.84 | 1.94% |
| 2026-04-17 | 31.30 | 32.18 | 30.88 | 31.64 | +1.64% | 1.60 | 1.70% |
| 2026-04-16 | 31.05 | 31.48 | 30.70 | 31.13 | +0.26% | 1.92 | 2.09% |
| 2026-04-15 | 31.31 | 32.10 | 30.80 | 31.05 | +0.13% | 2.47 | 2.65% |
| 2026-04-14 | 31.35 | 31.62 | 30.63 | 31.01 | -0.99% | 1.88 | 2.05% |
| 2026-04-13 | 30.30 | 31.50 | 29.72 | 31.32 | +2.35% | 2.91 | 3.18% |
| 2026-04-10 | 29.60 | 31.05 | 29.50 | 30.60 | +3.20% | 2.90 | 3.20% |
| 2026-04-09 | 27.85 | 29.95 | 27.66 | 29.65 | +5.22% | 3.15 | 3.63% |
| 2026-04-08 | 26.88 | 28.20 | 26.88 | 28.18 | +5.62% | 2.68 | 3.27% |
| 2026-04-07 | 27.08 | 27.48 | 26.59 | 26.68 | -1.48% | 0.95 | 1.20% |
| 2026-04-03 | 27.00 | 27.63 | 26.90 | 27.08 | +1.08% | 1.42 | 1.76% |
| 2026-04-02 | 27.10 | 27.20 | 26.50 | 26.79 | -1.83% | 1.23 | 1.54% |
| 2026-04-01 | 26.66 | 27.76 | 26.13 | 27.29 | +3.25% | 2.77 | 3.42% |
| 2026-03-31 | 26.05 | 26.53 | 25.70 | 26.43 | +1.73% | 1.84 | 2.37% |
| 2026-03-30 | 24.12 | 26.17 | 23.97 | 25.98 | +6.21% | 2.51 | 3.34% |
| 2026-03-27 | 23.85 | 24.78 | 23.57 | 24.46 | +1.54% | 0.93 | 1.28% |
| 2026-03-26 | 24.00 | 24.88 | 24.00 | 24.09 | -0.74% | 1.01 | 1.40% |
| 2026-03-25 | 23.99 | 25.09 | 23.99 | 24.27 | +1.63% | 1.38 | 1.90% |