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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.36 | 18.45 | 17.99 | 18.35 | 0.00% | 1.63 | 2.13% |
| 2025-09-15 | 18.48 | 18.58 | 18.30 | 18.35 | -1.18% | 1.30 | 1.69% |
| 2025-09-12 | 18.77 | 18.77 | 18.41 | 18.57 | -1.22% | 2.03 | 2.61% |
| 2025-09-11 | 18.29 | 18.84 | 18.01 | 18.80 | +2.73% | 3.24 | 4.15% |
| 2025-09-10 | 18.47 | 18.59 | 18.17 | 18.30 | -1.51% | 1.93 | 2.51% |
| 2025-09-09 | 18.50 | 18.79 | 18.20 | 18.58 | +0.98% | 2.48 | 3.26% |
| 2025-09-08 | 18.32 | 18.55 | 18.14 | 18.40 | +0.77% | 1.92 | 2.56% |
| 2025-09-05 | 17.43 | 18.28 | 17.43 | 18.26 | +4.70% | 1.97 | 2.67% |
| 2025-09-04 | 17.56 | 18.02 | 17.11 | 17.44 | -0.68% | 2.05 | 2.83% |
| 2025-09-03 | 18.15 | 18.34 | 17.53 | 17.56 | -3.41% | 1.65 | 2.25% |
| 2025-09-02 | 18.40 | 18.41 | 17.55 | 18.18 | -1.30% | 2.53 | 3.44% |
| 2025-09-01 | 18.37 | 18.66 | 18.25 | 18.42 | +0.93% | 3.07 | 4.06% |
| 2025-08-29 | 18.22 | 18.96 | 18.22 | 18.25 | +3.40% | 4.92 | 6.49% |
| 2025-08-28 | 17.50 | 17.67 | 16.86 | 17.65 | +1.03% | 1.92 | 2.69% |
| 2025-08-27 | 17.76 | 18.17 | 17.41 | 17.47 | -1.63% | 1.95 | 2.66% |
| 2025-08-26 | 17.60 | 17.95 | 17.52 | 17.76 | +0.57% | 1.39 | 1.90% |
| 2025-08-25 | 17.80 | 17.85 | 17.50 | 17.66 | -0.34% | 1.58 | 2.19% |
| 2025-08-22 | 17.65 | 17.74 | 17.53 | 17.72 | +0.11% | 1.29 | 1.78% |
| 2025-08-21 | 17.98 | 18.05 | 17.57 | 17.70 | -1.28% | 1.47 | 2.02% |
| 2025-08-20 | 17.58 | 17.93 | 17.40 | 17.93 | +1.88% | 2.06 | 2.83% |