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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.70 | 8.73 | 8.43 | 8.73 | -0.23% | 0.54 | 2.58% |
| 2025-05-23 | 8.65 | 8.79 | 8.59 | 8.75 | +0.92% | 0.60 | 2.82% |
| 2025-05-22 | 8.91 | 8.97 | 8.66 | 8.67 | -2.69% | 0.67 | 3.08% |
| 2025-05-21 | 9.03 | 9.03 | 8.73 | 8.91 | -2.30% | 0.85 | 3.90% |
| 2025-05-20 | 9.28 | 9.29 | 9.04 | 9.12 | -0.98% | 0.73 | 3.26% |
| 2025-05-19 | 9.58 | 9.58 | 9.18 | 9.21 | -4.06% | 1.12 | 4.88% |
| 2025-05-16 | 9.22 | 9.66 | 9.22 | 9.60 | +3.90% | 0.73 | 3.15% |
| 2025-05-15 | 8.90 | 9.28 | 8.90 | 9.24 | +3.59% | 0.70 | 3.13% |
| 2025-05-14 | 8.83 | 8.94 | 8.66 | 8.92 | +0.79% | 0.80 | 3.71% |
| 2025-05-13 | 9.10 | 9.10 | 8.75 | 8.85 | +0.23% | 1.36 | 6.18% |
| 2025-05-12 | 8.88 | 9.07 | 8.69 | 8.83 | -0.90% | 0.84 | 3.86% |
| 2025-05-09 | 9.01 | 9.16 | 8.91 | 8.91 | -1.76% | 0.37 | 1.68% |
| 2025-05-08 | 8.76 | 9.12 | 8.76 | 9.07 | +2.60% | 0.40 | 1.80% |
| 2025-05-07 | 8.95 | 8.99 | 8.78 | 8.84 | -0.90% | 0.37 | 1.68% |
| 2025-05-06 | 8.99 | 8.99 | 8.82 | 8.92 | +0.45% | 0.33 | 1.51% |