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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 50.54 | 50.63 | 49.49 | 50.34 | 0.00% | 0.73 | 7.99% |
| 2026-04-20 | 51.30 | 51.50 | 50.00 | 50.34 | -1.87% | 1.00 | 10.90% |
| 2026-04-17 | 49.52 | 53.48 | 49.01 | 51.30 | +3.62% | 1.65 | 17.39% |
| 2026-04-16 | 48.77 | 49.80 | 48.03 | 49.51 | +1.71% | 0.58 | 6.47% |
| 2026-04-15 | 47.80 | 49.31 | 47.30 | 48.68 | +2.16% | 0.56 | 6.33% |
| 2026-04-14 | 47.27 | 47.74 | 46.97 | 47.65 | +0.80% | 0.37 | 4.29% |
| 2026-04-13 | 46.96 | 47.37 | 46.79 | 47.27 | +0.66% | 0.32 | 3.70% |
| 2026-04-10 | 47.11 | 47.64 | 46.32 | 46.96 | +0.17% | 0.36 | 4.20% |
| 2026-04-09 | 47.00 | 47.25 | 46.17 | 46.88 | -0.51% | 0.33 | 3.86% |
| 2026-04-08 | 45.88 | 47.42 | 44.98 | 47.12 | +5.46% | 0.43 | 4.98% |
| 2026-04-07 | 43.60 | 45.20 | 43.33 | 44.68 | +3.31% | 0.37 | 4.61% |
| 2026-04-03 | 45.00 | 45.00 | 42.82 | 43.25 | -2.50% | 0.29 | 3.61% |
| 2026-04-02 | 45.54 | 45.82 | 43.93 | 44.36 | -3.12% | 0.36 | 4.42% |
| 2026-04-01 | 46.00 | 46.43 | 45.35 | 45.79 | +2.23% | 0.40 | 4.75% |
| 2026-03-31 | 45.60 | 46.50 | 44.68 | 44.79 | -1.65% | 0.33 | 3.97% |
| 2026-03-30 | 45.06 | 45.74 | 44.60 | 45.54 | 0.00% | 0.31 | 3.71% |
| 2026-03-27 | 43.78 | 45.54 | 43.48 | 45.54 | +3.06% | 0.39 | 5.36% |
| 2026-03-26 | 45.64 | 45.98 | 43.87 | 44.19 | -2.45% | 0.50 | 6.84% |
| 2026-03-25 | 43.67 | 45.94 | 43.67 | 45.30 | +3.95% | 0.55 | 7.42% |
| 2026-03-24 | 42.70 | 43.80 | 41.70 | 43.58 | +5.04% | 0.55 | 7.88% |