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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 49.00 | 49.59 | 48.31 | 48.31 | -1.77% | 0.57 | 7.23% |
| 2026-02-12 | 48.79 | 49.75 | 48.21 | 49.18 | +0.88% | 0.67 | 8.36% |
| 2026-02-11 | 49.15 | 49.36 | 48.08 | 48.75 | +0.91% | 0.64 | 8.14% |
| 2026-02-10 | 49.40 | 49.55 | 48.00 | 48.31 | -1.59% | 0.84 | 10.68% |
| 2026-02-09 | 48.30 | 50.19 | 47.25 | 49.09 | +1.64% | 1.39 | 17.58% |
| 2026-02-06 | 46.26 | 50.47 | 46.26 | 48.30 | -3.80% | 1.88 | 23.74% |
| 2026-02-05 | 48.35 | 52.68 | 47.84 | 50.21 | +3.65% | 2.22 | 27.10% |
| 2026-02-04 | 47.78 | 49.51 | 47.46 | 48.44 | +1.55% | 0.80 | 10.15% |
| 2026-02-03 | 45.96 | 48.28 | 45.54 | 47.70 | +4.63% | 0.68 | 8.83% |
| 2026-02-02 | 45.59 | 46.95 | 45.38 | 45.59 | 0.00% | 0.55 | 7.29% |
| 2026-01-30 | 44.93 | 45.98 | 44.29 | 45.59 | +2.52% | 0.45 | 6.06% |
| 2026-01-29 | 44.70 | 45.76 | 44.10 | 44.47 | -1.05% | 0.44 | 6.02% |
| 2026-01-28 | 46.45 | 46.91 | 44.40 | 44.94 | -3.25% | 0.48 | 6.50% |
| 2026-01-27 | 46.51 | 46.70 | 44.75 | 46.45 | -0.11% | 0.41 | 5.49% |
| 2026-01-26 | 47.27 | 47.33 | 45.95 | 46.50 | -1.63% | 0.38 | 5.10% |
| 2026-01-23 | 47.18 | 47.30 | 46.22 | 47.27 | +0.57% | 0.30 | 3.90% |
| 2026-01-22 | 46.66 | 47.50 | 46.62 | 47.00 | +0.64% | 0.32 | 4.17% |
| 2026-01-21 | 46.00 | 46.90 | 45.72 | 46.70 | +1.19% | 0.39 | 5.16% |
| 2026-01-20 | 47.03 | 47.50 | 45.51 | 46.15 | -1.35% | 0.47 | 6.28% |
| 2026-01-19 | 46.62 | 47.55 | 46.02 | 46.78 | -0.15% | 0.50 | 6.60% |