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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.85 | 19.01 | 18.53 | 18.95 | +0.53% | 1.15 | 1.46% |
| 2025-12-16 | 19.33 | 19.46 | 18.80 | 18.85 | -2.68% | 1.05 | 1.33% |
| 2025-12-15 | 19.62 | 19.75 | 19.35 | 19.37 | -1.82% | 0.96 | 1.18% |
| 2025-12-12 | 19.80 | 19.94 | 19.63 | 19.73 | -0.50% | 1.26 | 1.53% |
| 2025-12-11 | 20.23 | 20.26 | 19.81 | 19.83 | -1.83% | 1.10 | 1.31% |
| 2025-12-10 | 19.95 | 20.20 | 19.68 | 20.20 | +0.95% | 1.12 | 1.33% |
| 2025-12-09 | 19.98 | 20.30 | 19.96 | 20.01 | -0.40% | 1.17 | 1.39% |
| 2025-12-08 | 19.80 | 20.20 | 19.60 | 20.09 | +2.29% | 1.42 | 1.70% |
| 2025-12-05 | 19.38 | 19.66 | 19.32 | 19.64 | +0.93% | 1.02 | 1.25% |
| 2025-12-04 | 19.65 | 19.74 | 19.30 | 19.46 | -0.46% | 1.01 | 1.24% |
| 2025-12-03 | 19.52 | 19.77 | 19.46 | 19.55 | +0.05% | 0.88 | 1.07% |
| 2025-12-02 | 19.88 | 19.92 | 19.50 | 19.54 | -1.71% | 0.94 | 1.14% |
| 2025-12-01 | 19.80 | 19.97 | 19.73 | 19.88 | +0.40% | 0.91 | 1.10% |
| 2025-11-28 | 19.48 | 19.84 | 19.33 | 19.80 | +1.90% | 1.15 | 1.40% |
| 2025-11-27 | 19.24 | 19.68 | 19.00 | 19.43 | +1.04% | 1.21 | 1.47% |
| 2025-11-26 | 19.26 | 19.44 | 19.16 | 19.23 | -0.41% | 0.91 | 1.13% |
| 2025-11-25 | 19.24 | 19.59 | 19.18 | 19.31 | +0.89% | 1.34 | 1.65% |
| 2025-11-24 | 19.27 | 19.33 | 18.72 | 19.14 | +0.05% | 1.95 | 2.44% |
| 2025-11-21 | 19.65 | 19.89 | 19.00 | 19.13 | -3.63% | 1.87 | 2.32% |
| 2025-11-20 | 20.10 | 20.19 | 19.81 | 19.85 | -0.70% | 1.28 | 1.53% |