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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.10 | 17.28 | 16.91 | 17.04 | -0.23% | 1.43 | 2.05% |
| 2025-07-21 | 16.92 | 17.13 | 16.85 | 17.08 | -0.58% | 1.73 | 2.48% |
| 2025-07-18 | 16.96 | 17.73 | 16.91 | 17.18 | +2.14% | 3.30 | 4.66% |
| 2025-07-17 | 16.71 | 16.96 | 16.69 | 16.82 | +0.06% | 0.96 | 1.40% |
| 2025-07-16 | 16.87 | 16.90 | 16.70 | 16.81 | -0.41% | 1.14 | 1.66% |
| 2025-07-15 | 16.65 | 16.97 | 16.42 | 16.88 | +1.38% | 1.67 | 2.45% |
| 2025-07-14 | 16.39 | 16.83 | 16.39 | 16.65 | +1.15% | 1.26 | 1.85% |
| 2025-07-11 | 16.38 | 16.56 | 16.31 | 16.46 | +0.49% | 1.10 | 1.64% |
| 2025-07-10 | 16.20 | 16.53 | 16.15 | 16.38 | +0.74% | 0.99 | 1.47% |
| 2025-07-09 | 16.30 | 16.52 | 16.21 | 16.26 | +0.06% | 0.82 | 1.23% |
| 2025-07-08 | 16.02 | 16.28 | 16.00 | 16.25 | +1.37% | 0.73 | 1.09% |
| 2025-07-07 | 16.03 | 16.12 | 15.95 | 16.03 | -0.50% | 0.55 | 0.83% |
| 2025-07-04 | 16.38 | 16.38 | 16.04 | 16.11 | -1.65% | 0.79 | 1.19% |
| 2025-07-03 | 16.25 | 16.42 | 16.16 | 16.38 | +0.68% | 0.76 | 1.13% |
| 2025-07-02 | 16.41 | 16.43 | 16.11 | 16.27 | -1.03% | 0.88 | 1.32% |
| 2025-07-01 | 16.44 | 16.54 | 16.21 | 16.44 | 0.00% | 0.81 | 1.21% |
| 2025-06-30 | 16.32 | 16.49 | 16.25 | 16.44 | +1.04% | 0.98 | 1.46% |
| 2025-06-27 | 16.30 | 16.37 | 16.21 | 16.27 | +0.12% | 0.95 | 1.43% |
| 2025-06-26 | 16.40 | 16.50 | 16.20 | 16.25 | -0.91% | 1.01 | 1.51% |
| 2025-06-25 | 16.31 | 16.47 | 16.26 | 16.40 | +0.43% | 1.34 | 2.00% |