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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.50 | 14.55 | 13.89 | 14.35 | -1.03% | 1.16 | 2.78% |
| 2025-12-16 | 15.07 | 15.08 | 14.46 | 14.50 | -3.85% | 1.12 | 2.61% |
| 2025-12-15 | 15.38 | 15.46 | 15.08 | 15.08 | -1.95% | 0.95 | 2.12% |
| 2025-12-12 | 15.28 | 15.83 | 15.25 | 15.38 | +0.52% | 1.13 | 2.47% |
| 2025-12-11 | 15.72 | 15.89 | 15.30 | 15.30 | -2.73% | 1.32 | 2.90% |
| 2025-12-10 | 15.68 | 16.03 | 15.61 | 15.73 | -0.44% | 1.05 | 2.26% |
| 2025-12-09 | 15.96 | 16.40 | 15.80 | 15.80 | -1.99% | 1.65 | 3.48% |
| 2025-12-08 | 16.08 | 16.39 | 16.03 | 16.12 | +1.07% | 1.64 | 3.43% |
| 2025-12-05 | 15.56 | 15.99 | 15.38 | 15.95 | +2.57% | 1.55 | 3.34% |
| 2025-12-04 | 15.80 | 15.98 | 15.52 | 15.55 | -3.05% | 1.89 | 4.11% |
| 2025-12-03 | 16.45 | 16.47 | 15.70 | 16.04 | -3.84% | 2.77 | 5.87% |
| 2025-12-02 | 16.29 | 16.95 | 16.17 | 16.68 | +1.65% | 3.17 | 6.44% |
| 2025-12-01 | 16.45 | 16.86 | 16.36 | 16.41 | -0.55% | 1.94 | 4.00% |
| 2025-11-28 | 16.68 | 16.84 | 16.35 | 16.50 | +0.36% | 2.57 | 5.28% |
| 2025-11-27 | 16.80 | 16.94 | 16.42 | 16.44 | -2.14% | 2.45 | 5.00% |
| 2025-11-26 | 17.64 | 17.64 | 16.77 | 16.80 | -6.25% | 4.17 | 8.34% |
| 2025-11-25 | 17.80 | 18.22 | 17.45 | 17.92 | -4.12% | 6.25 | 11.85% |
| 2025-11-24 | 17.35 | 18.80 | 17.35 | 18.69 | +7.79% | 8.72 | 16.35% |
| 2025-11-21 | 16.02 | 18.08 | 15.80 | 17.34 | +5.15% | 7.36 | 14.63% |
| 2025-11-20 | 16.60 | 17.24 | 16.40 | 16.49 | -3.57% | 4.21 | 8.53% |