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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.60 | 16.44 | 15.50 | 15.83 | 0.00% | 4.78 | 12.12% |
| 2025-07-21 | 15.59 | 15.96 | 15.31 | 15.83 | -0.38% | 3.78 | 9.76% |
| 2025-07-18 | 16.20 | 16.71 | 15.81 | 15.89 | -4.16% | 5.92 | 14.96% |
| 2025-07-17 | 16.05 | 17.50 | 15.70 | 16.58 | +2.54% | 8.52 | 21.04% |
| 2025-07-16 | 16.15 | 17.10 | 15.60 | 16.17 | +2.02% | 7.81 | 19.41% |
| 2025-07-15 | 17.01 | 17.08 | 15.58 | 15.85 | -2.58% | 5.78 | 14.71% |
| 2025-07-14 | 17.00 | 17.65 | 16.15 | 16.27 | -2.75% | 10.96 | 26.38% |
| 2025-07-11 | 13.83 | 16.73 | 13.83 | 16.73 | +20.01% | 8.87 | 22.49% |
| 2025-07-10 | 14.20 | 14.48 | 13.85 | 13.94 | -6.13% | 3.97 | 11.46% |
| 2025-07-09 | 15.48 | 16.25 | 14.77 | 14.85 | -4.69% | 5.97 | 15.67% |
| 2025-07-08 | 14.90 | 15.58 | 14.36 | 15.58 | +1.83% | 5.95 | 16.32% |
| 2025-07-07 | 14.03 | 15.33 | 13.70 | 15.30 | +7.22% | 6.55 | 17.96% |
| 2025-07-04 | 13.99 | 14.74 | 13.79 | 14.27 | +0.78% | 4.94 | 14.08% |
| 2025-07-03 | 14.26 | 15.09 | 13.66 | 14.16 | -3.74% | 6.00 | 17.19% |
| 2025-07-02 | 15.16 | 16.10 | 14.68 | 14.71 | -6.42% | 8.33 | 21.99% |
| 2025-07-01 | 15.56 | 17.00 | 15.15 | 15.72 | +1.09% | 12.57 | 31.81% |
| 2025-06-30 | 12.84 | 15.55 | 12.84 | 15.55 | +19.98% | 10.19 | 28.53% |
| 2025-06-27 | 14.50 | 14.75 | 12.89 | 12.96 | -4.14% | 9.69 | 28.73% |
| 2025-06-26 | 12.24 | 13.52 | 12.24 | 13.52 | +19.96% | 3.19 | 9.94% |
| 2025-06-25 | 9.37 | 11.27 | 9.32 | 11.27 | +20.02% | 4.18 | 15.45% |