国瑞科技 sz.300600
11.70
+1.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.63 | 11.79 | 11.47 | 11.70 | +1.74% | 0.48 | 1.41% |
| 2026-05-21 | 12.03 | 12.14 | 11.49 | 11.50 | -4.64% | 0.54 | 1.55% |
| 2026-05-20 | 12.10 | 12.19 | 11.87 | 12.06 | -1.31% | 0.50 | 1.41% |
| 2026-05-19 | 12.17 | 12.27 | 12.04 | 12.22 | -0.16% | 0.49 | 1.36% |
| 2026-05-18 | 12.30 | 12.36 | 12.11 | 12.24 | -1.05% | 0.52 | 1.46% |
| 2026-05-15 | 12.34 | 12.58 | 12.31 | 12.37 | +0.08% | 0.58 | 1.57% |
| 2026-05-14 | 12.80 | 12.86 | 12.35 | 12.36 | -3.44% | 0.77 | 2.09% |
| 2026-05-13 | 12.66 | 12.92 | 12.45 | 12.80 | +0.95% | 0.74 | 1.98% |
| 2026-05-12 | 12.95 | 13.05 | 12.61 | 12.68 | -2.84% | 0.93 | 2.49% |
| 2026-05-11 | 13.28 | 13.28 | 12.96 | 13.05 | -0.99% | 0.93 | 2.42% |
| 2026-05-08 | 12.91 | 13.25 | 12.77 | 13.18 | +1.38% | 1.14 | 2.95% |
| 2026-05-07 | 12.80 | 13.00 | 12.62 | 13.00 | +0.62% | 1.18 | 3.15% |
| 2026-05-06 | 12.98 | 13.00 | 12.71 | 12.92 | -0.39% | 1.03 | 2.73% |
| 2026-04-30 | 13.04 | 13.39 | 12.82 | 12.97 | +0.70% | 1.02 | 2.66% |
| 2026-04-29 | 12.74 | 13.08 | 12.59 | 12.88 | +1.18% | 0.95 | 2.51% |
| 2026-04-28 | 12.71 | 13.33 | 12.61 | 12.73 | -1.09% | 1.39 | 3.64% |
| 2026-04-27 | 13.09 | 13.12 | 12.63 | 12.87 | -2.13% | 1.16 | 3.09% |
| 2026-04-24 | 13.86 | 14.10 | 13.08 | 13.15 | -5.26% | 2.36 | 6.00% |
| 2026-04-23 | 13.29 | 14.57 | 13.29 | 13.88 | +4.44% | 3.67 | 8.89% |
| 2026-04-22 | 13.77 | 13.82 | 13.18 | 13.29 | -6.08% | 2.60 | 6.62% |