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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 43.87 | 43.98 | 40.70 | 41.49 | -7.14% | 0.71 | 10.34% |
| 2026-03-20 | 47.02 | 48.70 | 44.50 | 44.68 | -4.12% | 0.70 | 9.38% |
| 2026-03-19 | 48.00 | 49.50 | 46.22 | 46.60 | -2.92% | 0.57 | 7.37% |
| 2026-03-18 | 45.93 | 48.13 | 45.93 | 48.00 | +4.64% | 0.65 | 8.44% |
| 2026-03-17 | 48.41 | 48.69 | 45.70 | 45.87 | -5.11% | 0.58 | 7.67% |
| 2026-03-16 | 48.48 | 48.82 | 47.43 | 48.34 | +0.04% | 0.48 | 6.08% |
| 2026-03-13 | 49.22 | 49.88 | 48.30 | 48.32 | -2.34% | 0.68 | 8.55% |
| 2026-03-12 | 50.29 | 51.36 | 48.89 | 49.48 | -0.28% | 0.77 | 9.47% |
| 2026-03-11 | 50.70 | 51.16 | 49.36 | 49.62 | -1.06% | 0.77 | 9.41% |
| 2026-03-10 | 48.70 | 50.45 | 48.16 | 50.15 | +4.96% | 0.84 | 10.44% |
| 2026-03-09 | 47.79 | 48.30 | 46.30 | 47.78 | -1.69% | 0.69 | 8.97% |
| 2026-03-06 | 46.65 | 49.08 | 46.60 | 48.60 | +3.51% | 0.69 | 8.83% |
| 2026-03-05 | 48.40 | 48.70 | 46.62 | 46.95 | -0.84% | 0.51 | 6.60% |
| 2026-03-04 | 47.00 | 48.09 | 45.47 | 47.35 | +0.04% | 0.76 | 9.93% |
| 2026-03-03 | 47.07 | 49.58 | 47.07 | 47.33 | +1.72% | 1.23 | 15.63% |
| 2026-03-02 | 47.52 | 48.48 | 45.85 | 46.53 | -3.46% | 0.95 | 12.46% |
| 2026-02-27 | 49.46 | 49.46 | 47.88 | 48.20 | -3.10% | 0.87 | 11.04% |
| 2026-02-26 | 48.78 | 49.77 | 47.80 | 49.74 | +2.01% | 0.59 | 7.37% |
| 2026-02-25 | 49.68 | 50.00 | 48.46 | 48.76 | -1.49% | 0.49 | 6.18% |
| 2026-02-24 | 49.11 | 49.98 | 48.69 | 49.50 | +2.46% | 0.65 | 8.07% |