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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.08 | 16.35 | 16.06 | 16.33 | +1.43% | 1.42 | 2.13% |
| 2025-06-23 | 15.61 | 16.17 | 15.48 | 16.10 | +3.21% | 1.24 | 1.90% |
| 2025-06-20 | 15.70 | 15.87 | 15.33 | 15.60 | -0.88% | 0.75 | 1.16% |
| 2025-06-19 | 15.83 | 16.05 | 15.69 | 15.74 | -1.79% | 0.80 | 1.22% |
| 2025-06-18 | 15.73 | 16.19 | 15.63 | 16.03 | +1.82% | 1.27 | 1.93% |
| 2025-06-17 | 15.63 | 15.93 | 15.58 | 15.74 | +1.08% | 0.79 | 1.22% |
| 2025-06-16 | 15.35 | 15.63 | 15.31 | 15.57 | +1.09% | 0.58 | 0.90% |
| 2025-06-13 | 15.78 | 15.89 | 15.39 | 15.40 | -2.99% | 0.99 | 1.53% |
| 2025-06-12 | 15.71 | 15.91 | 15.55 | 15.88 | +0.88% | 0.82 | 1.26% |
| 2025-06-11 | 15.61 | 15.80 | 15.60 | 15.74 | +0.70% | 0.74 | 1.13% |
| 2025-06-10 | 16.00 | 16.05 | 15.49 | 15.63 | -2.53% | 1.40 | 2.15% |
| 2025-06-09 | 15.99 | 16.17 | 15.90 | 16.04 | +0.75% | 1.33 | 2.01% |
| 2025-06-06 | 16.14 | 16.27 | 15.86 | 15.92 | -1.59% | 1.44 | 2.18% |
| 2025-06-05 | 15.83 | 16.38 | 15.58 | 16.17 | +2.77% | 2.56 | 3.82% |
| 2025-06-04 | 15.67 | 15.79 | 15.67 | 15.74 | +0.44% | 0.77 | 1.19% |
| 2025-06-03 | 15.63 | 15.93 | 15.63 | 15.67 | -0.75% | 1.19 | 1.83% |
| 2025-05-30 | 15.98 | 16.52 | 15.53 | 15.79 | -1.60% | 2.36 | 3.56% |
| 2025-05-29 | 15.95 | 16.19 | 15.79 | 16.05 | +1.38% | 1.55 | 2.34% |
| 2025-05-28 | 15.61 | 16.57 | 15.52 | 15.83 | +3.16% | 2.17 | 3.26% |
| 2025-05-27 | 15.43 | 15.61 | 15.26 | 15.34 | -1.34% | 0.57 | 0.90% |