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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.56 | 9.58 | 9.27 | 9.39 | -3.59% | 1.46 | 6.31% |
| 2025-06-23 | 9.68 | 9.79 | 9.40 | 9.74 | -0.31% | 1.69 | 7.12% |
| 2025-06-20 | 9.37 | 10.15 | 9.22 | 9.77 | +2.84% | 2.48 | 10.33% |
| 2025-06-19 | 9.08 | 9.70 | 8.92 | 9.50 | +3.94% | 1.76 | 7.69% |
| 2025-06-18 | 8.95 | 9.25 | 8.89 | 9.14 | +1.90% | 1.03 | 4.57% |
| 2025-06-17 | 9.07 | 9.12 | 8.90 | 8.97 | -0.99% | 0.76 | 3.44% |
| 2025-06-16 | 9.17 | 9.26 | 8.96 | 9.06 | -2.27% | 1.05 | 4.67% |
| 2025-06-13 | 9.20 | 9.50 | 9.08 | 9.27 | +0.98% | 1.62 | 7.07% |
| 2025-06-12 | 8.92 | 9.67 | 8.88 | 9.18 | +2.80% | 1.86 | 8.12% |
| 2025-06-11 | 9.04 | 9.04 | 8.88 | 8.93 | -1.00% | 0.78 | 3.52% |
| 2025-06-10 | 9.20 | 9.24 | 8.84 | 9.02 | -1.96% | 1.15 | 5.18% |
| 2025-06-09 | 9.30 | 9.33 | 9.13 | 9.20 | -0.43% | 1.32 | 5.82% |
| 2025-06-06 | 9.32 | 9.45 | 9.16 | 9.24 | -5.91% | 2.07 | 9.08% |
| 2025-06-05 | 9.57 | 9.99 | 9.40 | 9.82 | +1.97% | 2.62 | 10.96% |
| 2025-06-04 | 8.86 | 10.25 | 8.86 | 9.63 | +8.20% | 3.14 | 13.26% |
| 2025-06-03 | 8.80 | 9.06 | 8.73 | 8.90 | +0.56% | 1.80 | 8.21% |
| 2025-05-30 | 8.85 | 8.85 | 8.85 | 8.85 | nan% | nan | nan% |
| 2025-05-29 | 8.50 | 8.87 | 8.40 | 8.85 | +3.87% | 0.76 | 3.54% |
| 2025-05-28 | 8.60 | 8.68 | 8.46 | 8.52 | -0.93% | 0.52 | 2.48% |
| 2025-05-27 | 8.65 | 8.78 | 8.55 | 8.60 | -1.49% | 0.44 | 2.06% |