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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.10 | 24.74 | 23.77 | 24.30 | +1.21% | 5.88 | 5.80% |
| 2026-01-15 | 23.66 | 24.28 | 23.20 | 24.01 | +2.78% | 5.98 | 5.98% |
| 2026-01-14 | 22.16 | 23.66 | 22.07 | 23.36 | +5.84% | 6.34 | 6.61% |
| 2026-01-13 | 22.75 | 22.96 | 22.00 | 22.07 | -3.29% | 3.44 | 3.66% |
| 2026-01-12 | 22.90 | 23.06 | 22.60 | 22.82 | -0.95% | 3.42 | 3.59% |
| 2026-01-09 | 22.91 | 23.16 | 22.71 | 23.04 | +0.48% | 3.18 | 3.31% |
| 2026-01-08 | 23.06 | 23.47 | 22.88 | 22.93 | -1.55% | 3.57 | 3.70% |
| 2026-01-07 | 22.64 | 23.46 | 22.41 | 23.29 | +2.64% | 5.37 | 5.56% |
| 2026-01-06 | 22.95 | 23.24 | 22.43 | 22.69 | +1.79% | 7.10 | 7.42% |
| 2026-01-05 | 21.75 | 22.58 | 21.50 | 22.29 | +2.96% | 4.25 | 4.59% |
| 2025-12-31 | 21.93 | 22.04 | 21.52 | 21.65 | -0.51% | 1.87 | 2.06% |
| 2025-12-30 | 21.66 | 22.10 | 21.40 | 21.76 | +0.51% | 2.62 | 2.88% |
| 2025-12-29 | 22.15 | 22.24 | 21.61 | 21.65 | -4.84% | 4.44 | 4.87% |
| 2025-12-26 | 22.65 | 22.75 | 21.88 | 22.75 | +0.53% | 4.98 | 5.33% |
| 2025-12-25 | 22.21 | 22.93 | 22.12 | 22.63 | +2.03% | 5.49 | 5.80% |
| 2025-12-24 | 21.64 | 22.33 | 21.56 | 22.18 | +1.84% | 7.18 | 7.77% |
| 2025-12-23 | 19.78 | 21.78 | 19.71 | 21.78 | +10.00% | 7.02 | 7.92% |
| 2025-12-22 | 19.41 | 19.97 | 19.41 | 19.80 | +2.17% | 1.40 | 1.69% |
| 2025-12-19 | 19.35 | 19.68 | 19.35 | 19.38 | +0.21% | 1.19 | 1.46% |
| 2025-12-18 | 19.02 | 20.30 | 19.01 | 19.34 | +2.06% | 2.02 | 2.45% |