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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.60 | 23.99 | 23.06 | 23.56 | -0.13% | 1.92 | 2.76% |
| 2026-01-16 | 23.75 | 23.89 | 23.46 | 23.59 | -0.08% | 0.95 | 1.35% |
| 2026-01-15 | 23.25 | 23.79 | 23.22 | 23.61 | +0.64% | 1.14 | 1.63% |
| 2026-01-14 | 24.04 | 24.32 | 23.08 | 23.46 | -2.53% | 1.78 | 2.54% |
| 2026-01-13 | 24.83 | 24.83 | 23.92 | 24.07 | -3.41% | 1.83 | 2.53% |
| 2026-01-12 | 23.79 | 24.99 | 23.60 | 24.92 | +3.32% | 2.79 | 3.86% |
| 2026-01-09 | 24.42 | 24.79 | 23.71 | 24.12 | -1.87% | 1.92 | 2.69% |
| 2026-01-08 | 24.68 | 24.79 | 24.26 | 24.58 | -0.53% | 1.36 | 1.88% |
| 2026-01-07 | 23.97 | 24.90 | 23.97 | 24.71 | +2.96% | 1.94 | 2.65% |
| 2026-01-06 | 23.84 | 24.56 | 23.50 | 24.00 | +0.97% | 1.88 | 2.64% |
| 2026-01-05 | 23.61 | 24.14 | 23.31 | 23.77 | +0.72% | 1.49 | 2.12% |
| 2025-12-31 | 24.28 | 24.50 | 23.44 | 23.60 | -2.64% | 2.30 | 3.27% |
| 2025-12-30 | 22.91 | 24.50 | 22.74 | 24.24 | +4.98% | 2.81 | 3.94% |
| 2025-12-29 | 23.51 | 23.88 | 21.71 | 23.09 | +0.17% | 2.79 | 4.11% |
| 2025-12-26 | 22.88 | 23.25 | 22.44 | 23.05 | +0.52% | 1.67 | 2.45% |
| 2025-12-25 | 22.43 | 23.18 | 22.18 | 22.93 | +2.32% | 1.62 | 2.41% |
| 2025-12-24 | 22.34 | 22.62 | 22.01 | 22.41 | +0.31% | 1.35 | 2.04% |
| 2025-12-23 | 21.71 | 22.99 | 21.69 | 22.34 | +2.85% | 2.48 | 3.72% |
| 2025-12-22 | 21.21 | 21.72 | 21.01 | 21.72 | +3.48% | 1.12 | 1.76% |
| 2025-12-19 | 21.19 | 21.28 | 20.76 | 20.99 | -0.24% | 1.08 | 1.73% |