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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 44.97 | 45.22 | 44.18 | 45.12 | +0.83% | 0.36 | 4.95% |
| 2025-08-18 | 44.69 | 45.59 | 44.30 | 44.75 | +0.38% | 0.42 | 5.68% |
| 2025-08-15 | 44.25 | 45.02 | 43.87 | 44.58 | +1.32% | 0.40 | 5.57% |
| 2025-08-14 | 46.26 | 46.60 | 43.81 | 44.00 | -4.76% | 0.67 | 9.24% |
| 2025-08-13 | 46.36 | 47.50 | 45.79 | 46.20 | -0.43% | 0.43 | 5.66% |
| 2025-08-12 | 46.55 | 46.94 | 45.80 | 46.40 | -0.26% | 0.40 | 5.29% |
| 2025-08-11 | 45.21 | 46.90 | 45.21 | 46.52 | +3.79% | 0.64 | 8.58% |
| 2025-08-08 | 45.50 | 45.64 | 44.48 | 44.82 | -1.49% | 0.51 | 6.96% |
| 2025-08-07 | 45.30 | 47.70 | 45.27 | 45.50 | +0.38% | 0.71 | 9.50% |
| 2025-08-06 | 45.00 | 45.98 | 44.09 | 45.33 | +1.98% | 0.61 | 8.40% |
| 2025-08-05 | 43.44 | 45.03 | 43.35 | 44.45 | +2.42% | 0.63 | 8.71% |
| 2025-08-04 | 42.77 | 43.54 | 42.43 | 43.40 | +1.12% | 0.32 | 4.60% |
| 2025-08-01 | 42.12 | 42.99 | 41.84 | 42.92 | +1.85% | 0.36 | 5.24% |
| 2025-07-31 | 42.80 | 43.31 | 41.71 | 42.14 | -1.24% | 0.32 | 4.62% |
| 2025-07-30 | 42.78 | 43.15 | 42.00 | 42.67 | -0.49% | 0.28 | 4.09% |
| 2025-07-29 | 42.84 | 43.39 | 42.34 | 42.88 | +0.09% | 0.28 | 4.06% |
| 2025-07-28 | 42.19 | 42.96 | 42.19 | 42.84 | +1.28% | 0.38 | 5.55% |
| 2025-07-25 | 41.00 | 42.30 | 41.00 | 42.30 | +2.69% | 0.30 | 4.38% |
| 2025-07-24 | 41.27 | 41.49 | 40.79 | 41.19 | +0.49% | 0.23 | 3.41% |
| 2025-07-23 | 41.85 | 41.85 | 40.75 | 40.99 | -1.37% | 0.27 | 4.06% |