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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.23 | 14.87 | 14.23 | 14.55 | +1.96% | 1.28 | 2.96% |
| 2026-02-12 | 14.42 | 14.60 | 14.20 | 14.27 | -1.18% | 0.72 | 1.70% |
| 2026-02-11 | 14.48 | 14.70 | 14.42 | 14.44 | -1.03% | 0.73 | 1.70% |
| 2026-02-10 | 14.38 | 14.76 | 14.30 | 14.59 | +1.39% | 1.03 | 2.41% |
| 2026-02-09 | 14.20 | 14.39 | 14.16 | 14.39 | +2.13% | 0.60 | 1.43% |
| 2026-02-06 | 14.11 | 14.25 | 13.92 | 14.09 | -0.63% | 0.67 | 1.60% |
| 2026-02-05 | 14.40 | 14.49 | 14.16 | 14.18 | -1.60% | 0.63 | 1.50% |
| 2026-02-04 | 14.23 | 14.77 | 14.23 | 14.41 | +0.21% | 1.08 | 2.53% |
| 2026-02-03 | 13.83 | 14.48 | 13.72 | 14.38 | +5.04% | 1.24 | 2.97% |
| 2026-02-02 | 13.92 | 14.06 | 13.68 | 13.69 | -1.44% | 0.58 | 1.42% |
| 2026-01-30 | 14.02 | 14.16 | 13.80 | 13.89 | -1.56% | 0.83 | 2.02% |
| 2026-01-29 | 14.30 | 14.37 | 14.03 | 14.11 | -1.67% | 0.69 | 1.65% |
| 2026-01-28 | 14.36 | 14.67 | 14.25 | 14.35 | -0.62% | 0.69 | 1.64% |
| 2026-01-27 | 14.48 | 14.54 | 14.02 | 14.44 | -0.76% | 0.91 | 2.16% |
| 2026-01-26 | 14.97 | 15.00 | 14.40 | 14.55 | -3.00% | 1.13 | 2.61% |
| 2026-01-23 | 14.95 | 15.01 | 14.77 | 15.00 | -0.07% | 1.21 | 2.75% |
| 2026-01-22 | 14.61 | 15.18 | 14.60 | 15.01 | +2.46% | 1.28 | 2.89% |
| 2026-01-21 | 14.49 | 14.78 | 14.45 | 14.65 | +0.41% | 0.68 | 1.58% |
| 2026-01-20 | 14.95 | 14.95 | 14.50 | 14.59 | -2.41% | 1.05 | 2.42% |
| 2026-01-19 | 14.80 | 15.02 | 14.65 | 14.95 | +0.67% | 0.84 | 1.92% |