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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.08 | 19.24 | 18.95 | 18.97 | -0.47% | 1.20 | 2.10% |
| 2025-09-16 | 18.72 | 19.07 | 18.51 | 19.06 | +2.13% | 1.04 | 1.86% |
| 2025-09-15 | 18.81 | 18.88 | 18.58 | 18.66 | -1.11% | 0.61 | 1.08% |
| 2025-09-12 | 18.99 | 19.05 | 18.81 | 18.87 | -1.15% | 0.69 | 1.23% |
| 2025-09-11 | 18.48 | 19.16 | 18.38 | 19.09 | +3.06% | 1.27 | 2.26% |
| 2025-09-10 | 18.83 | 18.92 | 18.50 | 18.52 | -1.64% | 0.76 | 1.37% |
| 2025-09-09 | 19.41 | 19.42 | 18.72 | 18.83 | -3.66% | 1.35 | 2.38% |
| 2025-09-08 | 19.13 | 19.92 | 19.06 | 19.55 | +2.56% | 2.14 | 3.67% |
| 2025-09-05 | 18.59 | 19.07 | 18.40 | 19.06 | +2.08% | 1.20 | 2.13% |
| 2025-09-04 | 18.70 | 19.09 | 18.42 | 18.67 | +0.37% | 1.32 | 2.36% |
| 2025-09-03 | 18.68 | 18.79 | 18.32 | 18.60 | -0.74% | 1.03 | 1.86% |
| 2025-09-02 | 19.31 | 19.31 | 18.40 | 18.74 | -2.69% | 1.54 | 2.75% |
| 2025-09-01 | 18.59 | 19.52 | 18.54 | 19.26 | +3.81% | 2.35 | 4.09% |
| 2025-08-29 | 18.73 | 18.78 | 18.36 | 18.55 | -0.64% | 1.24 | 2.25% |
| 2025-08-28 | 18.41 | 18.71 | 17.81 | 18.67 | +0.43% | 1.99 | 3.62% |
| 2025-08-27 | 19.17 | 19.29 | 18.55 | 18.59 | -3.21% | 2.08 | 3.65% |
| 2025-08-26 | 19.06 | 19.29 | 18.95 | 19.21 | +0.52% | 1.41 | 2.47% |
| 2025-08-25 | 19.34 | 19.36 | 19.02 | 19.11 | -0.57% | 1.70 | 2.97% |
| 2025-08-22 | 19.12 | 19.41 | 19.10 | 19.22 | -0.21% | 1.51 | 2.64% |
| 2025-08-21 | 19.56 | 19.61 | 19.10 | 19.26 | -1.53% | 1.85 | 3.21% |