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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.71 | 20.79 | 19.97 | 19.99 | -3.99% | 2.17 | 2.56% |
| 2025-11-18 | 20.56 | 21.50 | 20.38 | 20.82 | +0.43% | 2.70 | 3.08% |
| 2025-11-17 | 20.24 | 20.90 | 20.19 | 20.73 | +2.37% | 2.38 | 2.75% |
| 2025-11-14 | 20.05 | 20.68 | 19.96 | 20.25 | -0.49% | 2.04 | 2.39% |
| 2025-11-13 | 20.30 | 20.53 | 20.15 | 20.35 | +0.25% | 1.95 | 2.30% |
| 2025-11-12 | 20.90 | 20.91 | 20.12 | 20.30 | -3.01% | 2.61 | 3.05% |
| 2025-11-11 | 21.58 | 21.66 | 20.91 | 20.93 | -2.88% | 2.42 | 2.73% |
| 2025-11-10 | 21.90 | 21.99 | 21.46 | 21.55 | -1.51% | 2.89 | 3.18% |
| 2025-11-07 | 21.68 | 21.99 | 20.95 | 21.88 | +1.44% | 3.96 | 4.40% |
| 2025-11-06 | 21.31 | 21.72 | 21.27 | 21.57 | +1.22% | 2.52 | 2.80% |
| 2025-11-05 | 21.18 | 21.74 | 21.15 | 21.31 | -0.47% | 2.74 | 3.06% |
| 2025-11-04 | 21.82 | 21.84 | 21.19 | 21.41 | -2.10% | 2.47 | 2.75% |
| 2025-11-03 | 22.05 | 22.39 | 21.34 | 21.87 | -1.80% | 3.51 | 3.86% |
| 2025-10-31 | 21.76 | 22.65 | 21.76 | 22.27 | +2.39% | 4.15 | 4.46% |
| 2025-10-30 | 22.64 | 22.64 | 21.75 | 21.75 | -5.15% | 5.41 | 5.86% |
| 2025-10-29 | 23.00 | 23.20 | 22.59 | 22.93 | -1.80% | 4.99 | 5.22% |
| 2025-10-28 | 22.41 | 23.64 | 22.10 | 23.35 | +1.30% | 8.02 | 8.33% |
| 2025-10-27 | 22.58 | 23.40 | 22.32 | 23.05 | +3.32% | 9.80 | 10.26% |
| 2025-10-24 | 21.89 | 22.90 | 21.10 | 22.31 | +3.53% | 9.11 | 9.94% |
| 2025-10-23 | 23.40 | 23.95 | 21.18 | 21.55 | -3.97% | 12.42 | 13.53% |