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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.32 | 21.52 | 21.00 | 21.04 | -1.50% | 1.07 | 1.70% |
| 2025-12-17 | 20.79 | 21.43 | 20.28 | 21.36 | +2.74% | 2.05 | 3.30% |
| 2025-12-16 | 21.25 | 21.46 | 20.67 | 20.79 | -2.21% | 1.26 | 2.03% |
| 2025-12-15 | 21.24 | 21.66 | 21.10 | 21.26 | -2.30% | 1.98 | 3.12% |
| 2025-12-12 | 20.73 | 21.80 | 20.61 | 21.76 | +4.97% | 2.47 | 3.89% |
| 2025-12-11 | 20.89 | 21.48 | 20.72 | 20.73 | -0.05% | 1.99 | 3.20% |
| 2025-12-10 | 20.35 | 20.85 | 20.00 | 20.74 | +1.67% | 2.07 | 3.39% |
| 2025-12-09 | 20.73 | 20.79 | 20.18 | 20.40 | -0.73% | 1.23 | 2.04% |
| 2025-12-08 | 20.09 | 20.77 | 19.74 | 20.55 | +2.70% | 1.61 | 2.65% |
| 2025-12-05 | 19.62 | 20.20 | 19.51 | 20.01 | +1.68% | 1.32 | 2.23% |
| 2025-12-04 | 20.50 | 20.95 | 19.60 | 19.68 | -2.67% | 1.65 | 2.78% |
| 2025-12-03 | 19.59 | 20.35 | 19.37 | 20.22 | +3.48% | 2.72 | 4.57% |
| 2025-12-02 | 19.66 | 19.75 | 19.52 | 19.54 | -1.11% | 0.91 | 1.56% |
| 2025-12-01 | 19.80 | 19.87 | 19.52 | 19.76 | -0.10% | 1.61 | 2.75% |
| 2025-11-28 | 19.10 | 19.95 | 19.00 | 19.78 | +3.56% | 2.91 | 5.00% |
| 2025-11-27 | 19.10 | 19.43 | 18.88 | 19.10 | -0.10% | 1.23 | 2.16% |
| 2025-11-26 | 19.25 | 19.32 | 18.95 | 19.12 | -1.49% | 1.40 | 2.47% |
| 2025-11-25 | 18.88 | 19.45 | 18.72 | 19.41 | +3.91% | 2.81 | 4.90% |
| 2025-11-24 | 18.95 | 19.29 | 18.21 | 18.68 | -1.37% | 2.00 | 3.62% |
| 2025-11-21 | 18.40 | 19.58 | 18.33 | 18.94 | +2.21% | 2.49 | 4.40% |