科瑞技术 sz.002957
43.65
+3.73%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 42.26 | 43.87 | 41.68 | 43.65 | +3.73% | 13.70 | 7.66% |
| 2026-05-21 | 46.13 | 46.48 | 41.93 | 42.08 | -9.13% | 16.64 | 8.99% |
| 2026-05-20 | 46.75 | 47.36 | 45.21 | 46.31 | -1.49% | 13.28 | 6.83% |
| 2026-05-19 | 46.78 | 47.71 | 43.10 | 47.01 | -0.51% | 19.80 | 10.30% |
| 2026-05-18 | 45.57 | 47.47 | 45.00 | 47.25 | +3.80% | 20.16 | 10.35% |
| 2026-05-15 | 46.05 | 47.59 | 42.80 | 45.52 | +0.71% | 20.59 | 10.84% |
| 2026-05-14 | 44.89 | 46.61 | 44.00 | 45.20 | +2.31% | 18.64 | 9.87% |
| 2026-05-13 | 42.56 | 44.95 | 42.20 | 44.18 | +1.89% | 11.07 | 6.02% |
| 2026-05-12 | 45.35 | 45.79 | 42.51 | 43.36 | -2.71% | 14.29 | 7.78% |
| 2026-05-11 | 45.84 | 45.99 | 43.68 | 44.57 | -1.59% | 15.91 | 8.50% |
| 2026-05-08 | 43.80 | 45.85 | 43.15 | 45.29 | -0.37% | 14.79 | 7.88% |
| 2026-05-07 | 44.00 | 45.66 | 43.30 | 45.46 | +3.11% | 17.04 | 9.05% |
| 2026-05-06 | 44.60 | 45.08 | 43.56 | 44.09 | +1.08% | 12.66 | 6.83% |
| 2026-04-30 | 43.91 | 44.72 | 43.20 | 43.62 | -0.93% | 7.90 | 4.31% |
| 2026-04-29 | 43.99 | 44.98 | 43.10 | 44.03 | -0.56% | 9.57 | 5.19% |
| 2026-04-28 | 45.53 | 45.80 | 43.98 | 44.28 | -3.34% | 10.52 | 5.65% |
| 2026-04-27 | 46.00 | 46.36 | 43.95 | 45.81 | -1.38% | 13.45 | 7.09% |
| 2026-04-24 | 47.97 | 49.83 | 46.04 | 46.45 | -1.23% | 13.26 | 6.67% |
| 2026-04-23 | 49.51 | 49.84 | 46.47 | 47.03 | -5.68% | 17.08 | 8.59% |
| 2026-04-22 | 49.64 | 50.50 | 48.60 | 49.86 | -0.38% | 17.16 | 8.25% |