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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.45 | 15.28 | 13.37 | 14.15 | +5.20% | 3.95 | 9.35% |
| 2026-04-20 | 12.65 | 13.60 | 12.65 | 13.45 | +6.32% | 2.18 | 5.55% |
| 2026-04-17 | 12.71 | 12.80 | 12.55 | 12.65 | -0.47% | 0.41 | 1.09% |
| 2026-04-16 | 12.63 | 12.77 | 12.42 | 12.71 | +0.63% | 0.47 | 1.26% |
| 2026-04-15 | 12.73 | 12.85 | 12.56 | 12.63 | -0.79% | 0.49 | 1.31% |
| 2026-04-14 | 12.69 | 12.84 | 12.52 | 12.73 | +0.63% | 0.46 | 1.24% |
| 2026-04-13 | 12.60 | 12.67 | 12.50 | 12.65 | +0.40% | 0.39 | 1.05% |
| 2026-04-10 | 12.59 | 12.77 | 12.54 | 12.60 | +1.12% | 0.47 | 1.26% |
| 2026-04-09 | 12.55 | 12.59 | 12.31 | 12.46 | -1.03% | 0.43 | 1.16% |
| 2026-04-08 | 12.40 | 12.60 | 12.36 | 12.59 | +2.69% | 0.49 | 1.33% |
| 2026-04-07 | 12.02 | 12.28 | 11.90 | 12.26 | +2.08% | 0.69 | 1.93% |
| 2026-04-03 | 12.54 | 12.54 | 11.99 | 12.01 | -3.46% | 0.42 | 1.18% |
| 2026-04-02 | 12.54 | 12.67 | 12.37 | 12.44 | -1.11% | 0.38 | 1.02% |
| 2026-04-01 | 12.60 | 12.79 | 12.47 | 12.58 | +0.96% | 0.42 | 1.13% |
| 2026-03-31 | 12.48 | 12.88 | 12.43 | 12.46 | -0.64% | 0.59 | 1.59% |
| 2026-03-30 | 12.21 | 12.56 | 12.21 | 12.54 | +0.80% | 0.35 | 0.97% |
| 2026-03-27 | 12.20 | 12.54 | 12.15 | 12.44 | +0.81% | 0.36 | 0.97% |
| 2026-03-26 | 12.66 | 12.70 | 12.23 | 12.34 | -2.14% | 0.54 | 1.48% |
| 2026-03-25 | 12.25 | 12.62 | 12.21 | 12.61 | +2.94% | 0.75 | 2.05% |
| 2026-03-24 | 11.98 | 12.27 | 11.76 | 12.25 | +4.97% | 0.97 | 2.74% |