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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 48.35 | 51.55 | 47.96 | 50.05 | +4.36% | 18.08 | 8.60% |
| 2026-04-20 | 49.47 | 49.47 | 46.71 | 47.96 | +4.33% | 20.71 | 10.39% |
| 2026-04-17 | 43.00 | 45.97 | 42.10 | 45.97 | +10.00% | 10.53 | 5.63% |
| 2026-04-16 | 41.82 | 42.19 | 40.14 | 41.79 | -0.31% | 14.43 | 8.37% |
| 2026-04-15 | 40.72 | 42.99 | 40.53 | 41.92 | +2.95% | 18.54 | 10.59% |
| 2026-04-14 | 42.00 | 42.15 | 39.20 | 40.72 | -1.55% | 22.94 | 13.50% |
| 2026-04-13 | 37.65 | 41.36 | 37.65 | 41.36 | +10.00% | 11.16 | 6.73% |
| 2026-04-10 | 37.37 | 39.21 | 37.37 | 37.60 | +0.08% | 16.98 | 10.67% |
| 2026-04-09 | 38.88 | 39.90 | 36.78 | 37.57 | +1.40% | 24.18 | 15.14% |
| 2026-04-08 | 35.33 | 37.05 | 34.90 | 37.05 | +10.01% | 11.32 | 7.42% |
| 2026-04-07 | 30.61 | 33.68 | 30.00 | 33.68 | +9.99% | 9.09 | 6.66% |
| 2026-04-03 | 31.20 | 31.88 | 29.76 | 30.62 | +4.93% | 8.26 | 6.46% |
| 2026-04-02 | 28.03 | 30.41 | 27.90 | 29.18 | +4.25% | 9.56 | 7.79% |
| 2026-04-01 | 27.40 | 28.09 | 27.01 | 27.99 | +5.23% | 5.35 | 4.62% |
| 2026-03-31 | 27.36 | 27.50 | 26.50 | 26.60 | -3.80% | 3.94 | 3.50% |
| 2026-03-30 | 26.03 | 27.80 | 25.94 | 27.65 | +4.22% | 5.69 | 5.01% |
| 2026-03-27 | 25.49 | 27.25 | 25.06 | 26.53 | +1.84% | 4.04 | 3.68% |
| 2026-03-26 | 26.77 | 27.10 | 25.91 | 26.05 | -2.03% | 3.49 | 3.15% |
| 2026-03-25 | 26.18 | 27.18 | 25.43 | 26.59 | +6.87% | 7.31 | 6.60% |
| 2026-03-24 | 24.51 | 24.91 | 23.89 | 24.88 | +3.88% | 3.10 | 3.05% |