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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.28 | 22.44 | 19.90 | 22.44 | +10.00% | 9.23 | 10.53% |
| 2025-10-21 | 19.25 | 20.99 | 18.94 | 20.40 | +6.92% | 7.50 | 8.89% |
| 2025-10-20 | 19.55 | 19.65 | 18.81 | 19.08 | -0.37% | 2.80 | 3.48% |
| 2025-10-17 | 20.00 | 20.26 | 19.10 | 19.15 | -3.82% | 3.28 | 4.00% |
| 2025-10-16 | 20.52 | 20.91 | 19.80 | 19.91 | -3.58% | 4.07 | 4.80% |
| 2025-10-15 | 20.20 | 20.94 | 20.04 | 20.65 | +1.23% | 5.29 | 6.14% |
| 2025-10-14 | 20.80 | 21.15 | 20.02 | 20.40 | -1.78% | 9.37 | 10.89% |
| 2025-10-13 | 19.55 | 21.15 | 19.55 | 20.77 | +8.01% | 11.31 | 12.90% |
| 2025-10-10 | 19.59 | 19.60 | 18.97 | 19.23 | -2.78% | 2.84 | 3.53% |
| 2025-10-09 | 19.28 | 19.95 | 19.14 | 19.78 | +2.70% | 3.92 | 4.79% |
| 2025-09-30 | 19.49 | 19.56 | 19.19 | 19.26 | -0.77% | 2.65 | 3.28% |
| 2025-09-29 | 18.71 | 19.59 | 18.65 | 19.41 | +3.74% | 4.15 | 5.15% |
| 2025-09-26 | 19.22 | 19.26 | 18.65 | 18.71 | -2.65% | 2.95 | 3.71% |
| 2025-09-25 | 19.66 | 19.79 | 19.19 | 19.22 | -2.93% | 4.21 | 5.17% |
| 2025-09-24 | 19.56 | 19.85 | 19.34 | 19.80 | +1.33% | 6.45 | 7.83% |
| 2025-09-23 | 20.19 | 20.36 | 19.34 | 19.54 | -2.25% | 7.65 | 9.31% |
| 2025-09-22 | 18.20 | 19.99 | 18.20 | 19.99 | +10.02% | 5.02 | 6.15% |
| 2025-09-19 | 18.35 | 18.55 | 18.09 | 18.17 | -1.52% | 1.76 | 2.29% |
| 2025-09-18 | 18.54 | 19.13 | 18.26 | 18.45 | -1.07% | 3.36 | 4.28% |
| 2025-09-17 | 18.32 | 18.74 | 18.18 | 18.65 | +1.63% | 1.77 | 2.27% |