科瑞思 sz.301314
51.74
+5.42%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 49.48 | 52.48 | 49.00 | 51.74 | +5.42% | 0.49 | 5.30% |
| 2026-05-21 | 51.95 | 52.50 | 48.86 | 49.08 | -6.19% | 0.50 | 5.34% |
| 2026-05-20 | 52.30 | 52.50 | 51.51 | 52.32 | -0.72% | 0.32 | 3.39% |
| 2026-05-19 | 52.42 | 53.19 | 51.28 | 52.70 | +0.15% | 0.42 | 4.45% |
| 2026-05-18 | 52.25 | 52.68 | 51.10 | 52.62 | +0.71% | 0.42 | 4.43% |
| 2026-05-15 | 52.91 | 53.30 | 51.80 | 52.25 | -1.25% | 0.64 | 6.68% |
| 2026-05-14 | 53.46 | 53.99 | 52.52 | 52.91 | -0.53% | 0.52 | 5.35% |
| 2026-05-13 | 53.24 | 53.93 | 52.71 | 53.19 | -0.08% | 0.68 | 7.03% |
| 2026-05-12 | 55.37 | 55.50 | 52.66 | 53.23 | -4.52% | 0.94 | 9.54% |
| 2026-05-11 | 53.14 | 56.12 | 52.73 | 55.75 | +5.15% | 1.07 | 10.69% |
| 2026-05-08 | 52.55 | 53.08 | 52.23 | 53.02 | +0.23% | 0.53 | 5.50% |
| 2026-05-07 | 52.52 | 53.30 | 52.00 | 52.90 | +0.67% | 0.60 | 6.21% |
| 2026-05-06 | 52.10 | 53.48 | 51.60 | 52.55 | +2.04% | 0.80 | 8.29% |
| 2026-04-30 | 51.35 | 52.59 | 50.73 | 51.50 | +1.34% | 0.76 | 8.01% |
| 2026-04-29 | 50.69 | 51.31 | 49.80 | 50.82 | -0.65% | 0.65 | 7.00% |
| 2026-04-28 | 53.92 | 53.92 | 50.09 | 51.15 | +0.73% | 0.89 | 9.55% |
| 2026-04-27 | 50.90 | 51.19 | 49.91 | 50.78 | -0.33% | 0.75 | 8.10% |
| 2026-04-24 | 51.00 | 51.38 | 49.18 | 50.95 | +0.57% | 0.88 | 9.50% |
| 2026-04-23 | 51.88 | 52.79 | 50.60 | 50.66 | -2.33% | 0.70 | 7.53% |
| 2026-04-22 | 50.45 | 52.80 | 50.00 | 51.87 | +3.04% | 0.78 | 8.34% |