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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.86 | 18.03 | 17.62 | 17.95 | +0.56% | 0.40 | 0.75% |
| 2025-10-22 | 17.87 | 17.94 | 17.71 | 17.85 | -0.06% | 0.39 | 0.73% |
| 2025-10-21 | 17.91 | 18.05 | 17.82 | 17.86 | +0.11% | 0.48 | 0.90% |
| 2025-10-20 | 17.80 | 17.99 | 17.70 | 17.84 | +0.91% | 0.45 | 0.84% |
| 2025-10-17 | 18.27 | 18.30 | 17.67 | 17.68 | -3.39% | 0.68 | 1.27% |
| 2025-10-16 | 18.80 | 18.80 | 18.29 | 18.30 | -2.66% | 0.67 | 1.22% |
| 2025-10-15 | 18.70 | 18.81 | 18.40 | 18.80 | +1.08% | 0.55 | 1.00% |
| 2025-10-14 | 19.02 | 19.13 | 18.50 | 18.60 | -2.11% | 1.07 | 1.92% |
| 2025-10-13 | 18.60 | 19.06 | 17.87 | 19.00 | -0.37% | 1.03 | 1.86% |
| 2025-10-10 | 19.60 | 19.60 | 19.04 | 19.07 | -3.10% | 1.31 | 2.29% |
| 2025-10-09 | 19.17 | 20.19 | 19.16 | 19.68 | +2.82% | 2.35 | 3.98% |
| 2025-09-30 | 18.73 | 19.17 | 18.59 | 19.14 | +2.79% | 0.97 | 1.73% |
| 2025-09-29 | 18.86 | 18.98 | 18.53 | 18.62 | -1.32% | 0.76 | 1.36% |
| 2025-09-26 | 19.00 | 19.15 | 18.73 | 18.87 | -1.20% | 0.82 | 1.44% |
| 2025-09-25 | 18.77 | 19.19 | 18.63 | 19.10 | +1.32% | 1.26 | 2.22% |
| 2025-09-24 | 18.55 | 18.85 | 18.41 | 18.85 | +1.12% | 0.70 | 1.25% |
| 2025-09-23 | 18.40 | 18.64 | 18.15 | 18.64 | +0.81% | 0.85 | 1.54% |
| 2025-09-22 | 18.80 | 18.85 | 18.33 | 18.49 | -1.69% | 0.72 | 1.31% |
| 2025-09-19 | 18.65 | 18.87 | 18.55 | 18.81 | +0.37% | 0.79 | 1.41% |
| 2025-09-18 | 18.99 | 19.20 | 18.52 | 18.74 | -1.21% | 1.20 | 2.13% |