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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 42.00 | 42.40 | 41.35 | 41.56 | -1.19% | 0.32 | 4.77% |
| 2025-07-21 | 41.41 | 42.20 | 41.07 | 42.06 | +2.21% | 0.32 | 4.64% |
| 2025-07-18 | 41.52 | 41.52 | 40.84 | 41.15 | -0.27% | 0.24 | 3.66% |
| 2025-07-17 | 41.43 | 41.59 | 41.06 | 41.26 | -0.31% | 0.24 | 3.52% |
| 2025-07-16 | 41.47 | 41.72 | 40.95 | 41.39 | +0.32% | 0.23 | 3.36% |
| 2025-07-15 | 41.47 | 42.32 | 40.87 | 41.26 | -1.06% | 0.32 | 4.82% |
| 2025-07-14 | 40.80 | 41.84 | 40.53 | 41.70 | +1.96% | 0.30 | 4.50% |
| 2025-07-11 | 41.72 | 41.72 | 40.37 | 40.90 | -1.92% | 0.41 | 6.16% |
| 2025-07-10 | 42.55 | 42.70 | 41.16 | 41.70 | -2.93% | 0.65 | 9.59% |
| 2025-07-09 | 40.75 | 43.86 | 40.40 | 42.96 | +5.40% | 0.98 | 14.18% |
| 2025-07-08 | 40.10 | 40.90 | 39.72 | 40.76 | +1.44% | 0.28 | 4.24% |
| 2025-07-07 | 39.51 | 40.30 | 39.26 | 40.18 | +1.23% | 0.23 | 3.57% |
| 2025-07-04 | 40.46 | 40.46 | 39.51 | 39.69 | -1.81% | 0.25 | 3.94% |
| 2025-07-03 | 39.61 | 40.98 | 39.41 | 40.42 | +1.76% | 0.33 | 5.07% |
| 2025-07-02 | 40.25 | 40.39 | 39.52 | 39.72 | -1.24% | 0.30 | 4.70% |
| 2025-07-01 | 40.20 | 41.29 | 39.82 | 40.22 | +0.07% | 0.41 | 6.21% |
| 2025-06-30 | 39.70 | 40.59 | 39.52 | 40.19 | +1.23% | 0.34 | 5.15% |
| 2025-06-27 | 39.11 | 40.18 | 38.96 | 39.70 | +1.59% | 0.39 | 6.01% |
| 2025-06-26 | 38.98 | 39.45 | 38.70 | 39.08 | +0.18% | 0.24 | 3.80% |
| 2025-06-25 | 39.16 | 39.66 | 38.70 | 39.01 | -0.43% | 0.32 | 5.04% |