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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 38.66 | 39.30 | 38.47 | 39.18 | +2.03% | 0.30 | 4.73% |
| 2025-06-23 | 37.77 | 38.47 | 37.77 | 38.40 | +0.29% | 0.18 | 2.91% |
| 2025-06-20 | 38.16 | 38.88 | 37.68 | 38.29 | -0.29% | 0.25 | 4.00% |
| 2025-06-19 | 39.09 | 39.82 | 38.13 | 38.40 | -2.17% | 0.35 | 5.56% |
| 2025-06-18 | 38.20 | 39.66 | 38.05 | 39.25 | +2.53% | 0.34 | 5.36% |
| 2025-06-17 | 38.54 | 38.85 | 38.06 | 38.28 | -0.65% | 0.20 | 3.19% |
| 2025-06-16 | 37.86 | 38.73 | 37.85 | 38.53 | +1.77% | 0.24 | 3.84% |
| 2025-06-13 | 38.28 | 38.59 | 37.60 | 37.86 | -1.10% | 0.20 | 3.19% |
| 2025-06-12 | 38.08 | 39.00 | 37.98 | 38.28 | +0.21% | 0.26 | 4.24% |
| 2025-06-11 | 38.15 | 38.66 | 37.96 | 38.20 | +0.05% | 0.22 | 3.59% |
| 2025-06-10 | 38.74 | 39.99 | 37.86 | 38.18 | -0.44% | 0.49 | 7.76% |
| 2025-06-09 | 37.79 | 38.43 | 37.51 | 38.35 | +1.72% | 0.22 | 3.60% |
| 2025-06-06 | 37.33 | 37.80 | 37.32 | 37.70 | -0.03% | 0.18 | 3.02% |
| 2025-06-05 | 37.38 | 37.79 | 36.88 | 37.71 | +0.94% | 0.20 | 3.25% |
| 2025-06-04 | 37.04 | 37.67 | 36.92 | 37.36 | +1.11% | 0.18 | 2.92% |
| 2025-06-03 | 36.48 | 37.44 | 36.47 | 36.95 | +0.30% | 0.16 | 2.69% |
| 2025-05-30 | 37.26 | 37.27 | 36.65 | 36.84 | -1.05% | 0.16 | 2.61% |
| 2025-05-29 | 36.70 | 37.30 | 36.41 | 37.23 | +1.61% | 0.20 | 3.27% |
| 2025-05-28 | 36.34 | 37.05 | 36.21 | 36.64 | +0.85% | 0.16 | 2.61% |
| 2025-05-27 | 36.50 | 36.65 | 36.03 | 36.33 | -0.84% | 0.11 | 1.85% |