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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.50 | 17.67 | 17.20 | 17.60 | +0.74% | 1.62 | 2.27% |
| 2025-08-18 | 17.22 | 17.56 | 17.18 | 17.47 | +1.69% | 1.62 | 2.26% |
| 2025-08-15 | 16.78 | 17.20 | 16.77 | 17.18 | +2.08% | 1.21 | 1.72% |
| 2025-08-14 | 17.34 | 17.34 | 16.77 | 16.83 | -2.60% | 1.38 | 1.98% |
| 2025-08-13 | 17.22 | 17.30 | 17.11 | 17.28 | +0.35% | 1.04 | 1.48% |
| 2025-08-12 | 17.23 | 17.30 | 17.07 | 17.22 | -0.35% | 0.85 | 1.21% |
| 2025-08-11 | 16.92 | 17.34 | 16.72 | 17.28 | +2.55% | 1.52 | 2.16% |
| 2025-08-08 | 16.98 | 16.98 | 16.73 | 16.85 | -0.88% | 1.17 | 1.70% |
| 2025-08-07 | 16.84 | 17.11 | 16.81 | 17.00 | -2.13% | 2.00 | 2.88% |
| 2025-08-06 | 17.26 | 17.42 | 17.21 | 17.37 | +0.64% | 1.03 | 1.45% |
| 2025-08-05 | 17.18 | 17.28 | 17.10 | 17.26 | +0.76% | 1.03 | 1.46% |
| 2025-08-04 | 16.77 | 17.14 | 16.73 | 17.13 | +1.78% | 0.97 | 1.39% |
| 2025-08-01 | 16.73 | 16.97 | 16.70 | 16.83 | +0.60% | 0.67 | 0.96% |
| 2025-07-31 | 16.93 | 17.14 | 16.63 | 16.73 | -1.12% | 1.04 | 1.50% |
| 2025-07-30 | 17.13 | 17.20 | 16.77 | 16.92 | -1.34% | 0.90 | 1.30% |
| 2025-07-29 | 17.13 | 17.21 | 16.99 | 17.15 | -0.23% | 0.90 | 1.29% |
| 2025-07-28 | 17.15 | 17.29 | 17.04 | 17.19 | +0.47% | 0.93 | 1.33% |
| 2025-07-25 | 16.96 | 17.24 | 16.93 | 17.11 | +0.59% | 0.98 | 1.40% |
| 2025-07-24 | 16.82 | 17.02 | 16.70 | 17.01 | +1.61% | 0.89 | 1.28% |
| 2025-07-23 | 17.04 | 17.08 | 16.71 | 16.74 | -1.76% | 1.27 | 1.85% |