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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.03 | 16.23 | 15.95 | 16.22 | -0.31% | 1.32 | 2.79% |
| 2025-09-15 | 16.63 | 16.63 | 16.00 | 16.27 | -1.99% | 1.68 | 3.54% |
| 2025-09-12 | 16.80 | 16.96 | 16.55 | 16.60 | -1.66% | 1.97 | 4.01% |
| 2025-09-11 | 16.60 | 16.99 | 16.21 | 16.88 | +2.18% | 2.14 | 4.37% |
| 2025-09-10 | 17.00 | 17.13 | 16.38 | 16.52 | -5.76% | 2.60 | 5.32% |
| 2025-09-09 | 16.79 | 17.98 | 16.78 | 17.53 | +7.09% | 4.86 | 9.42% |
| 2025-09-08 | 16.20 | 16.63 | 16.07 | 16.37 | +1.30% | 1.73 | 3.59% |
| 2025-09-05 | 16.41 | 16.60 | 16.04 | 16.16 | -0.98% | 2.15 | 4.53% |
| 2025-09-04 | 16.80 | 16.96 | 16.12 | 16.32 | -4.06% | 2.44 | 5.00% |
| 2025-09-03 | 18.50 | 18.82 | 16.84 | 17.01 | -7.80% | 3.20 | 6.19% |
| 2025-09-02 | 19.25 | 19.25 | 18.20 | 18.45 | -4.16% | 2.50 | 4.59% |
| 2025-09-01 | 19.01 | 19.40 | 18.53 | 19.25 | -0.10% | 3.11 | 5.58% |
| 2025-08-29 | 18.48 | 19.47 | 18.20 | 19.27 | +3.71% | 4.41 | 7.89% |
| 2025-08-28 | 18.49 | 18.83 | 17.49 | 18.58 | -0.80% | 4.17 | 7.81% |
| 2025-08-27 | 20.00 | 20.11 | 18.73 | 18.73 | -6.26% | 4.50 | 7.98% |
| 2025-08-26 | 20.60 | 20.60 | 19.90 | 19.98 | -2.44% | 3.20 | 5.42% |
| 2025-08-25 | 19.90 | 20.60 | 19.85 | 20.48 | -0.10% | 4.35 | 7.30% |
| 2025-08-22 | 20.48 | 21.10 | 20.30 | 20.50 | +0.39% | 4.13 | 8.10% |
| 2025-08-21 | 21.08 | 21.39 | 20.42 | 20.42 | -3.68% | 3.89 | 7.60% |
| 2025-08-20 | 21.51 | 21.86 | 21.02 | 21.20 | -3.72% | 5.09 | 9.72% |