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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 23.51 | 23.94 | 23.03 | 23.88 | +3.02% | 1.15 | 1.64% |
| 2026-03-23 | 24.23 | 24.23 | 22.61 | 23.18 | -6.04% | 1.86 | 2.69% |
| 2026-03-20 | 25.54 | 26.06 | 24.67 | 24.67 | -3.41% | 1.15 | 1.52% |
| 2026-03-19 | 25.61 | 25.76 | 25.18 | 25.54 | -1.66% | 1.09 | 1.44% |
| 2026-03-18 | 25.43 | 26.31 | 25.11 | 25.97 | +2.89% | 1.42 | 1.86% |
| 2026-03-17 | 26.09 | 26.35 | 25.19 | 25.24 | -3.66% | 1.94 | 2.55% |
| 2026-03-16 | 26.70 | 27.02 | 25.80 | 26.20 | -2.89% | 2.84 | 3.64% |
| 2026-03-13 | 27.45 | 27.72 | 26.46 | 26.98 | -1.71% | 2.35 | 2.94% |
| 2026-03-12 | 28.14 | 28.45 | 27.28 | 27.45 | -2.83% | 2.02 | 2.46% |
| 2026-03-11 | 28.26 | 28.85 | 27.78 | 28.25 | -0.04% | 2.33 | 2.79% |
| 2026-03-10 | 28.10 | 30.00 | 28.10 | 28.26 | +1.84% | 4.13 | 4.80% |
| 2026-03-09 | 28.00 | 28.50 | 26.66 | 27.75 | -2.80% | 3.11 | 3.81% |
| 2026-03-06 | 27.40 | 28.87 | 27.01 | 28.55 | +3.48% | 2.48 | 2.98% |
| 2026-03-05 | 27.31 | 28.48 | 27.05 | 27.59 | +3.57% | 3.18 | 3.86% |
| 2026-03-04 | 26.39 | 27.27 | 25.94 | 26.64 | +0.76% | 2.02 | 2.54% |
| 2026-03-03 | 26.91 | 27.30 | 26.20 | 26.44 | -2.00% | 2.32 | 2.94% |
| 2026-03-02 | 25.39 | 27.50 | 25.30 | 26.98 | +4.41% | 3.59 | 4.51% |
| 2026-02-27 | 26.25 | 26.25 | 25.50 | 25.84 | -1.37% | 1.46 | 1.91% |
| 2026-02-26 | 25.62 | 26.53 | 25.19 | 26.20 | +2.26% | 2.30 | 2.98% |
| 2026-02-25 | 24.93 | 26.26 | 24.60 | 25.62 | +2.69% | 2.45 | 3.22% |