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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 35.94 | 36.95 | 35.94 | 36.64 | +1.46% | 0.18 | 3.09% |
| 2025-05-23 | 36.19 | 37.02 | 35.77 | 36.11 | -0.57% | 0.21 | 3.51% |
| 2025-05-22 | 36.65 | 37.67 | 36.02 | 36.32 | -1.30% | 0.24 | 4.05% |
| 2025-05-21 | 37.34 | 37.37 | 36.41 | 36.80 | -1.20% | 0.23 | 3.90% |
| 2025-05-20 | 37.04 | 37.25 | 36.71 | 37.24 | +0.56% | 0.17 | 2.77% |
| 2025-05-19 | 36.37 | 37.38 | 36.35 | 37.04 | +1.31% | 0.21 | 3.54% |
| 2025-05-16 | 36.09 | 36.92 | 35.87 | 36.56 | +1.30% | 0.19 | 3.26% |
| 2025-05-15 | 36.01 | 36.58 | 35.47 | 36.09 | -0.30% | 0.15 | 2.57% |
| 2025-05-14 | 36.48 | 36.86 | 35.92 | 36.20 | -0.76% | 0.23 | 3.81% |
| 2025-05-13 | 36.95 | 37.66 | 36.41 | 36.48 | -1.27% | 0.22 | 3.69% |
| 2025-05-12 | 37.21 | 37.39 | 36.62 | 36.95 | +0.79% | 0.21 | 3.56% |
| 2025-05-09 | 36.98 | 37.24 | 36.33 | 36.66 | -0.81% | 0.23 | 3.78% |
| 2025-05-08 | 36.09 | 36.98 | 36.09 | 36.96 | +2.28% | 0.24 | 3.92% |
| 2025-05-07 | 36.20 | 36.85 | 35.75 | 36.13 | +0.83% | 0.24 | 4.05% |
| 2025-05-06 | 35.56 | 35.99 | 35.19 | 35.83 | +2.88% | 0.26 | 4.52% |