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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.21 | 15.28 | 14.68 | 14.85 | -1.92% | 1.51 | 3.46% |
| 2026-01-15 | 15.35 | 15.39 | 15.04 | 15.14 | -2.01% | 1.17 | 2.62% |
| 2026-01-14 | 15.37 | 15.88 | 15.20 | 15.45 | +0.46% | 2.02 | 4.42% |
| 2026-01-13 | 16.31 | 16.35 | 15.34 | 15.38 | -6.16% | 2.81 | 6.12% |
| 2026-01-12 | 16.12 | 16.48 | 15.97 | 16.39 | +3.73% | 3.44 | 7.18% |
| 2026-01-09 | 16.16 | 16.16 | 15.72 | 15.80 | -0.75% | 3.14 | 6.72% |
| 2026-01-08 | 14.73 | 16.28 | 14.70 | 15.92 | +7.13% | 3.97 | 8.64% |
| 2026-01-07 | 15.07 | 15.10 | 14.79 | 14.86 | -1.85% | 1.23 | 2.81% |
| 2026-01-06 | 15.00 | 15.18 | 14.86 | 15.14 | +0.13% | 1.33 | 3.00% |
| 2026-01-05 | 14.99 | 15.44 | 14.80 | 15.12 | +1.48% | 1.91 | 4.30% |
| 2025-12-31 | 14.76 | 14.96 | 14.52 | 14.90 | +0.81% | 1.13 | 2.59% |
| 2025-12-30 | 14.85 | 15.03 | 14.63 | 14.78 | -0.74% | 1.07 | 2.47% |
| 2025-12-29 | 15.00 | 15.07 | 14.80 | 14.89 | 0.00% | 0.80 | 1.82% |
| 2025-12-26 | 14.93 | 14.95 | 14.66 | 14.89 | -0.20% | 0.97 | 2.23% |
| 2025-12-25 | 14.84 | 14.93 | 14.65 | 14.92 | +1.36% | 0.98 | 2.26% |
| 2025-12-24 | 14.35 | 14.80 | 14.29 | 14.72 | +2.72% | 0.94 | 2.18% |
| 2025-12-23 | 14.65 | 14.67 | 14.30 | 14.33 | -1.44% | 0.59 | 1.39% |
| 2025-12-22 | 14.56 | 14.73 | 14.48 | 14.54 | +0.14% | 0.64 | 1.49% |
| 2025-12-19 | 14.34 | 14.65 | 14.28 | 14.52 | +0.83% | 0.67 | 1.59% |
| 2025-12-18 | 14.35 | 14.66 | 14.19 | 14.40 | +0.35% | 0.93 | 2.19% |