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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.41 | 15.59 | 14.92 | 14.98 | -4.77% | 2.10 | 4.72% |
| 2025-10-21 | 15.25 | 15.97 | 15.18 | 15.73 | +3.08% | 1.89 | 4.10% |
| 2025-10-20 | 15.35 | 15.80 | 15.11 | 15.26 | -0.13% | 1.22 | 2.71% |
| 2025-10-17 | 15.50 | 16.15 | 15.28 | 15.28 | -1.10% | 1.50 | 3.25% |
| 2025-10-16 | 15.99 | 16.03 | 15.38 | 15.45 | -3.07% | 1.50 | 3.26% |
| 2025-10-15 | 16.40 | 16.44 | 15.29 | 15.94 | -3.22% | 2.22 | 4.80% |
| 2025-10-14 | 17.20 | 17.21 | 16.40 | 16.47 | -3.12% | 3.30 | 6.71% |
| 2025-10-13 | 15.43 | 17.00 | 15.27 | 17.00 | +6.05% | 4.15 | 8.49% |
| 2025-10-10 | 15.70 | 16.39 | 15.43 | 16.03 | +2.10% | 2.86 | 6.07% |
| 2025-10-09 | 15.60 | 15.73 | 15.23 | 15.70 | +0.51% | 1.53 | 3.35% |
| 2025-09-30 | 15.38 | 15.78 | 15.38 | 15.62 | +2.16% | 1.55 | 3.36% |
| 2025-09-29 | 15.57 | 15.72 | 15.03 | 15.29 | -3.41% | 1.45 | 3.23% |
| 2025-09-26 | 15.50 | 16.18 | 15.35 | 15.83 | +2.66% | 2.21 | 4.75% |
| 2025-09-25 | 15.53 | 15.92 | 15.36 | 15.42 | -0.77% | 1.44 | 3.14% |
| 2025-09-24 | 15.56 | 15.70 | 15.30 | 15.54 | -2.75% | 1.59 | 3.48% |
| 2025-09-23 | 16.28 | 16.88 | 15.43 | 15.98 | +1.01% | 2.02 | 4.31% |
| 2025-09-22 | 15.48 | 15.89 | 15.45 | 15.82 | +2.13% | 1.48 | 3.21% |
| 2025-09-19 | 16.02 | 16.37 | 15.48 | 15.49 | -4.15% | 2.16 | 4.63% |
| 2025-09-18 | 16.33 | 16.96 | 16.01 | 16.16 | -1.64% | 2.35 | 4.84% |
| 2025-09-17 | 16.21 | 16.77 | 16.02 | 16.43 | +1.29% | 1.76 | 3.67% |