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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 31.00 | 31.20 | 28.35 | 28.35 | -10.00% | 11.16 | 9.12% |
| 2026-02-12 | 29.02 | 31.97 | 28.85 | 31.50 | +3.21% | 14.28 | 11.21% |
| 2026-02-11 | 29.30 | 31.62 | 29.30 | 30.52 | +0.46% | 10.93 | 8.53% |
| 2026-02-10 | 29.49 | 31.13 | 28.90 | 30.38 | +4.90% | 12.54 | 9.91% |
| 2026-02-09 | 30.44 | 30.44 | 28.00 | 28.96 | +0.63% | 15.42 | 12.67% |
| 2026-02-06 | 25.55 | 28.78 | 25.55 | 28.78 | +10.02% | 10.63 | 9.22% |
| 2026-02-05 | 26.72 | 27.30 | 25.91 | 26.16 | +0.04% | 9.88 | 8.93% |
| 2026-02-04 | 25.20 | 27.14 | 25.20 | 26.15 | +6.00% | 15.90 | 14.41% |
| 2026-02-03 | 22.70 | 24.67 | 22.61 | 24.67 | +9.99% | 6.66 | 6.53% |
| 2026-02-02 | 22.85 | 23.69 | 22.40 | 22.43 | -1.23% | 2.60 | 2.70% |
| 2026-01-30 | 22.08 | 22.96 | 21.59 | 22.71 | +2.16% | 2.37 | 2.53% |
| 2026-01-29 | 23.46 | 23.57 | 22.09 | 22.23 | -5.77% | 3.29 | 3.46% |
| 2026-01-28 | 23.80 | 24.60 | 23.52 | 23.59 | -0.88% | 2.69 | 2.69% |
| 2026-01-27 | 23.88 | 24.08 | 23.05 | 23.80 | -1.77% | 2.97 | 3.01% |
| 2026-01-26 | 24.09 | 24.80 | 23.68 | 24.23 | +0.58% | 3.54 | 3.50% |
| 2026-01-23 | 23.80 | 24.36 | 23.39 | 24.09 | +2.34% | 3.55 | 3.55% |
| 2026-01-22 | 24.97 | 24.97 | 23.39 | 23.54 | -5.27% | 5.35 | 5.37% |
| 2026-01-21 | 23.75 | 24.95 | 23.48 | 24.85 | +4.24% | 4.69 | 4.57% |
| 2026-01-20 | 24.20 | 24.29 | 23.53 | 23.84 | -0.46% | 2.83 | 2.83% |
| 2026-01-19 | 24.21 | 24.34 | 23.77 | 23.95 | -1.44% | 3.49 | 3.47% |