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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.65 | 17.63 | 15.58 | 17.10 | +8.71% | 6.43 | 13.01% |
| 2025-11-18 | 16.31 | 16.49 | 15.68 | 15.73 | -4.67% | 2.72 | 5.82% |
| 2025-11-17 | 16.91 | 17.38 | 16.41 | 16.50 | +2.87% | 4.23 | 8.49% |
| 2025-11-14 | 15.98 | 16.41 | 15.88 | 16.04 | +0.94% | 2.33 | 4.88% |
| 2025-11-13 | 15.64 | 15.97 | 15.57 | 15.89 | +1.34% | 1.51 | 3.25% |
| 2025-11-12 | 15.92 | 15.92 | 15.51 | 15.68 | -2.18% | 1.64 | 3.56% |
| 2025-11-11 | 16.28 | 16.36 | 15.80 | 16.03 | -2.43% | 3.03 | 6.43% |
| 2025-11-10 | 17.17 | 17.40 | 16.28 | 16.43 | -8.67% | 5.95 | 12.19% |
| 2025-11-07 | 16.90 | 19.20 | 16.80 | 17.99 | +4.96% | 8.58 | 16.01% |
| 2025-11-06 | 18.01 | 18.18 | 17.02 | 17.14 | -7.50% | 5.11 | 10.05% |
| 2025-11-05 | 17.88 | 18.59 | 17.55 | 18.53 | +1.42% | 6.43 | 12.09% |
| 2025-11-04 | 17.14 | 18.95 | 17.14 | 18.27 | +3.45% | 8.57 | 16.03% |
| 2025-11-03 | 16.06 | 18.79 | 16.06 | 17.66 | +12.48% | 7.97 | 15.06% |
| 2025-10-31 | 15.21 | 15.93 | 15.16 | 15.70 | +2.55% | 1.87 | 4.08% |
| 2025-10-30 | 15.75 | 15.81 | 15.28 | 15.31 | -5.20% | 2.23 | 4.90% |
| 2025-10-29 | 16.15 | 16.28 | 15.72 | 16.15 | -2.71% | 2.83 | 5.98% |
| 2025-10-28 | 15.16 | 17.55 | 15.03 | 16.60 | +9.57% | 5.34 | 11.07% |
| 2025-10-27 | 15.06 | 15.27 | 15.01 | 15.15 | +1.68% | 1.11 | 2.48% |
| 2025-10-24 | 14.88 | 15.20 | 14.82 | 14.90 | +0.07% | 0.99 | 2.24% |
| 2025-10-23 | 15.00 | 15.04 | 14.53 | 14.89 | -0.60% | 1.07 | 2.47% |