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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.77 | 25.19 | 24.13 | 24.95 | -2.27% | 2.56 | 3.49% |
| 2026-02-13 | 25.53 | 25.70 | 24.17 | 25.53 | -1.01% | 3.77 | 5.15% |
| 2026-02-12 | 25.08 | 26.15 | 24.91 | 25.79 | +4.08% | 3.69 | 4.87% |
| 2026-02-11 | 25.00 | 25.08 | 24.50 | 24.78 | -0.28% | 1.68 | 2.28% |
| 2026-02-10 | 24.36 | 25.13 | 23.74 | 24.85 | +3.15% | 3.32 | 4.53% |
| 2026-02-09 | 23.99 | 24.45 | 23.77 | 24.09 | +0.96% | 1.81 | 2.53% |
| 2026-02-06 | 22.35 | 24.29 | 22.18 | 23.86 | +5.90% | 3.14 | 4.50% |
| 2026-02-05 | 23.20 | 23.26 | 22.48 | 22.53 | -4.53% | 1.92 | 2.84% |
| 2026-02-04 | 24.18 | 25.79 | 22.77 | 23.60 | -2.03% | 4.40 | 6.16% |
| 2026-02-03 | 23.68 | 24.16 | 23.00 | 24.09 | +3.08% | 2.09 | 2.97% |
| 2026-02-02 | 23.74 | 24.49 | 23.33 | 23.37 | -2.50% | 1.50 | 2.11% |
| 2026-01-30 | 23.30 | 24.17 | 23.25 | 23.97 | +1.44% | 1.51 | 2.14% |
| 2026-01-29 | 24.40 | 24.58 | 23.36 | 23.63 | -3.04% | 2.03 | 2.88% |
| 2026-01-28 | 24.99 | 25.39 | 24.37 | 24.37 | -3.06% | 2.23 | 3.04% |
| 2026-01-27 | 24.46 | 25.99 | 24.46 | 25.14 | +1.78% | 2.48 | 3.31% |
| 2026-01-26 | 24.65 | 25.30 | 24.12 | 24.70 | +1.19% | 2.74 | 3.74% |
| 2026-01-23 | 25.50 | 25.56 | 24.19 | 24.41 | -4.50% | 5.12 | 6.97% |
| 2026-01-22 | 23.90 | 25.61 | 23.56 | 25.56 | +9.79% | 6.69 | 9.07% |
| 2026-01-21 | 22.30 | 23.55 | 21.88 | 23.28 | +3.37% | 2.94 | 4.35% |
| 2026-01-20 | 23.45 | 23.67 | 22.23 | 22.52 | -4.41% | 1.98 | 2.92% |