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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.15 | 25.65 | 23.76 | 23.95 | -7.24% | 4.94 | 4.79% |
| 2026-03-20 | 26.09 | 27.73 | 25.77 | 25.82 | +0.51% | 6.06 | 5.41% |
| 2026-03-19 | 26.00 | 26.56 | 25.46 | 25.69 | -2.32% | 2.75 | 2.53% |
| 2026-03-18 | 25.25 | 26.46 | 24.66 | 26.30 | +6.61% | 5.13 | 4.76% |
| 2026-03-17 | 26.30 | 26.47 | 24.64 | 24.67 | -5.59% | 3.59 | 3.41% |
| 2026-03-16 | 26.14 | 26.20 | 25.31 | 26.13 | -0.46% | 3.20 | 2.97% |
| 2026-03-13 | 27.31 | 27.44 | 26.19 | 26.25 | -4.48% | 4.26 | 3.82% |
| 2026-03-12 | 28.09 | 28.88 | 27.24 | 27.48 | -2.35% | 4.95 | 4.23% |
| 2026-03-11 | 28.10 | 29.61 | 27.89 | 28.14 | +1.22% | 7.85 | 6.53% |
| 2026-03-10 | 27.20 | 28.14 | 27.15 | 27.80 | +4.63% | 6.70 | 5.79% |
| 2026-03-09 | 27.30 | 27.40 | 25.56 | 26.57 | -6.44% | 8.66 | 7.95% |
| 2026-03-06 | 28.50 | 29.09 | 27.38 | 28.40 | -1.29% | 6.51 | 5.52% |
| 2026-03-05 | 30.31 | 30.56 | 28.10 | 28.77 | -4.74% | 9.50 | 7.83% |
| 2026-03-04 | 29.98 | 30.75 | 29.25 | 30.20 | -4.64% | 13.44 | 10.70% |
| 2026-03-03 | 31.65 | 31.67 | 30.00 | 31.67 | +10.00% | 16.35 | 12.53% |
| 2026-03-02 | 27.92 | 29.86 | 27.68 | 28.79 | +1.77% | 7.89 | 6.55% |
| 2026-02-27 | 28.01 | 28.36 | 27.62 | 28.29 | -1.60% | 4.42 | 3.76% |
| 2026-02-26 | 28.06 | 29.08 | 27.79 | 28.75 | +2.35% | 6.32 | 5.30% |
| 2026-02-25 | 28.46 | 28.54 | 27.41 | 28.09 | -1.47% | 6.06 | 5.20% |
| 2026-02-24 | 29.24 | 29.48 | 27.80 | 28.51 | +0.56% | 7.61 | 6.34% |