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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.39 | 18.95 | 18.24 | 18.53 | +1.70% | 1.13 | 2.06% |
| 2025-11-19 | 18.06 | 18.58 | 18.06 | 18.22 | -0.27% | 0.72 | 1.33% |
| 2025-11-18 | 18.18 | 18.50 | 18.10 | 18.27 | +0.49% | 0.48 | 0.89% |
| 2025-11-17 | 18.05 | 18.26 | 17.90 | 18.18 | +0.66% | 0.53 | 0.98% |
| 2025-11-14 | 18.15 | 18.25 | 18.02 | 18.06 | -0.77% | 0.36 | 0.67% |
| 2025-11-13 | 18.22 | 18.30 | 18.03 | 18.20 | 0.00% | 0.33 | 0.62% |
| 2025-11-12 | 18.20 | 18.23 | 18.03 | 18.20 | -0.05% | 0.38 | 0.70% |
| 2025-11-11 | 18.39 | 18.51 | 18.14 | 18.21 | -1.19% | 0.49 | 0.91% |
| 2025-11-10 | 18.44 | 18.57 | 18.37 | 18.43 | -0.05% | 0.36 | 0.66% |
| 2025-11-07 | 18.62 | 18.65 | 18.44 | 18.44 | -0.75% | 0.41 | 0.75% |
| 2025-11-06 | 18.54 | 18.79 | 18.35 | 18.58 | +0.22% | 0.54 | 0.97% |
| 2025-11-05 | 18.50 | 18.65 | 18.38 | 18.54 | -0.38% | 0.40 | 0.73% |
| 2025-11-04 | 18.54 | 18.71 | 18.46 | 18.61 | -0.21% | 0.50 | 0.91% |
| 2025-11-03 | 18.35 | 18.67 | 18.35 | 18.65 | +1.63% | 0.59 | 1.08% |
| 2025-10-31 | 18.29 | 18.53 | 18.24 | 18.35 | +0.33% | 0.42 | 0.78% |
| 2025-10-30 | 18.69 | 18.75 | 18.23 | 18.29 | -2.40% | 0.69 | 1.27% |
| 2025-10-29 | 18.55 | 19.17 | 18.45 | 18.74 | +0.48% | 0.97 | 1.73% |
| 2025-10-28 | 18.40 | 18.85 | 18.35 | 18.65 | +1.30% | 1.01 | 1.82% |
| 2025-10-27 | 18.71 | 18.80 | 18.29 | 18.41 | -1.23% | 0.75 | 1.38% |
| 2025-10-24 | 17.97 | 18.98 | 17.97 | 18.64 | +3.84% | 1.04 | 1.88% |