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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.08 | 12.22 | 11.55 | 11.67 | -5.12% | 0.79 | 2.27% |
| 2026-03-20 | 12.77 | 12.90 | 12.30 | 12.30 | -3.98% | 0.72 | 1.94% |
| 2026-03-19 | 13.37 | 13.66 | 12.75 | 12.81 | -3.25% | 0.78 | 2.03% |
| 2026-03-18 | 13.12 | 13.26 | 12.97 | 13.24 | +0.91% | 0.51 | 1.31% |
| 2026-03-17 | 13.45 | 13.50 | 13.10 | 13.12 | -3.32% | 0.98 | 2.52% |
| 2026-03-16 | 13.15 | 14.18 | 13.13 | 13.57 | +3.43% | 1.64 | 4.07% |
| 2026-03-13 | 13.41 | 13.49 | 13.05 | 13.12 | -2.60% | 0.65 | 1.66% |
| 2026-03-12 | 13.77 | 13.81 | 13.40 | 13.47 | -2.74% | 0.79 | 1.99% |
| 2026-03-11 | 14.08 | 14.19 | 13.80 | 13.85 | -2.05% | 0.93 | 2.28% |
| 2026-03-10 | 14.12 | 14.37 | 14.10 | 14.14 | +0.43% | 0.63 | 1.50% |
| 2026-03-09 | 14.36 | 14.39 | 13.78 | 14.08 | -2.43% | 1.14 | 2.76% |
| 2026-03-06 | 14.06 | 14.59 | 13.98 | 14.43 | +2.05% | 1.31 | 3.09% |
| 2026-03-05 | 14.60 | 14.70 | 14.06 | 14.14 | -3.22% | 1.32 | 3.13% |
| 2026-03-04 | 13.96 | 14.68 | 13.75 | 14.61 | +3.62% | 1.43 | 3.39% |
| 2026-03-03 | 14.54 | 14.96 | 14.08 | 14.10 | -3.49% | 1.57 | 3.67% |
| 2026-03-02 | 15.13 | 15.44 | 14.56 | 14.61 | -1.28% | 1.95 | 4.47% |
| 2026-02-27 | 14.60 | 14.91 | 14.55 | 14.80 | +1.16% | 0.79 | 1.81% |
| 2026-02-26 | 14.75 | 14.79 | 14.58 | 14.63 | -1.28% | 0.80 | 1.86% |
| 2026-02-25 | 14.75 | 15.11 | 14.71 | 14.82 | +0.14% | 1.29 | 2.93% |
| 2026-02-24 | 14.69 | 14.99 | 14.50 | 14.80 | +1.72% | 1.11 | 2.56% |