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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.35 | 23.06 | 22.00 | 22.02 | -4.26% | 7.63 | 13.92% |
| 2025-08-18 | 22.40 | 23.38 | 21.44 | 23.00 | +6.33% | 10.72 | 19.27% |
| 2025-08-15 | 20.69 | 21.94 | 20.41 | 21.63 | +1.26% | 7.54 | 14.46% |
| 2025-08-14 | 20.67 | 21.56 | 19.80 | 21.36 | +0.90% | 8.33 | 16.57% |
| 2025-08-13 | 20.12 | 22.50 | 20.12 | 21.17 | +3.57% | 9.80 | 18.63% |
| 2025-08-12 | 21.03 | 21.99 | 20.25 | 20.44 | -4.53% | 7.96 | 15.51% |
| 2025-08-11 | 21.20 | 22.08 | 20.80 | 21.41 | +1.66% | 9.36 | 17.92% |
| 2025-08-08 | 21.93 | 23.50 | 20.83 | 21.06 | -5.81% | 14.25 | 26.27% |
| 2025-08-07 | 21.73 | 23.87 | 19.88 | 22.36 | +8.02% | 18.83 | 34.96% |
| 2025-08-06 | 17.25 | 20.70 | 17.12 | 20.70 | +20.00% | 13.47 | 27.78% |
| 2025-08-05 | 17.23 | 18.00 | 16.91 | 17.25 | -1.43% | 7.00 | 16.40% |
| 2025-08-04 | 16.03 | 17.72 | 16.00 | 17.50 | +7.36% | 8.09 | 19.27% |
| 2025-08-01 | 16.50 | 17.10 | 15.75 | 16.30 | -4.12% | 6.45 | 16.08% |
| 2025-07-31 | 16.51 | 17.44 | 16.33 | 17.00 | -5.71% | 9.72 | 23.39% |
| 2025-07-30 | 15.84 | 18.84 | 15.73 | 18.03 | +14.84% | 13.53 | 30.60% |
| 2025-07-29 | 14.86 | 16.00 | 14.86 | 15.70 | +5.94% | 5.12 | 13.33% |
| 2025-07-28 | 14.68 | 14.97 | 14.55 | 14.82 | +0.95% | 1.86 | 5.11% |
| 2025-07-25 | 14.93 | 15.09 | 14.45 | 14.68 | -1.81% | 2.34 | 6.45% |
| 2025-07-24 | 14.84 | 14.98 | 14.62 | 14.95 | +1.15% | 2.31 | 6.34% |
| 2025-07-23 | 15.50 | 15.68 | 14.68 | 14.78 | -6.63% | 3.95 | 10.72% |