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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 46.58 | 47.11 | 45.83 | 46.85 | +0.13% | 0.54 | 7.11% |
| 2026-01-15 | 46.00 | 47.38 | 45.51 | 46.79 | +1.04% | 0.73 | 9.73% |
| 2026-01-14 | 45.21 | 46.31 | 44.26 | 46.31 | +2.68% | 0.80 | 10.79% |
| 2026-01-13 | 44.74 | 45.48 | 44.00 | 45.10 | +1.42% | 0.58 | 7.94% |
| 2026-01-12 | 43.50 | 44.80 | 43.08 | 44.47 | +2.47% | 0.48 | 6.73% |
| 2026-01-09 | 43.44 | 43.50 | 42.62 | 43.40 | +0.18% | 0.36 | 5.07% |
| 2026-01-08 | 42.57 | 43.71 | 42.02 | 43.32 | +2.22% | 0.49 | 6.96% |
| 2026-01-07 | 43.43 | 43.55 | 42.11 | 42.38 | -2.12% | 0.52 | 7.58% |
| 2026-01-06 | 44.77 | 44.77 | 43.05 | 43.30 | -1.59% | 0.56 | 7.89% |
| 2026-01-05 | 42.41 | 44.77 | 42.05 | 44.00 | +4.71% | 0.69 | 9.66% |
| 2025-12-31 | 41.58 | 42.09 | 41.00 | 42.02 | +0.86% | 0.33 | 4.89% |
| 2025-12-30 | 41.59 | 42.33 | 41.50 | 41.66 | -0.95% | 0.23 | 3.33% |
| 2025-12-29 | 42.00 | 42.49 | 41.54 | 42.06 | -0.14% | 0.25 | 3.69% |
| 2025-12-26 | 43.01 | 43.33 | 42.10 | 42.12 | -2.05% | 0.34 | 4.91% |
| 2025-12-25 | 41.77 | 43.25 | 41.54 | 43.00 | +2.94% | 0.34 | 4.93% |
| 2025-12-24 | 41.31 | 42.06 | 41.17 | 41.77 | +1.09% | 0.26 | 3.86% |
| 2025-12-23 | 41.40 | 41.68 | 41.08 | 41.32 | -0.31% | 0.25 | 3.69% |
| 2025-12-22 | 41.90 | 42.30 | 41.40 | 41.45 | -0.12% | 0.30 | 4.41% |
| 2025-12-19 | 41.47 | 42.28 | 41.47 | 41.50 | +0.24% | 0.30 | 4.48% |
| 2025-12-18 | 40.81 | 41.95 | 40.81 | 41.40 | +0.39% | 0.29 | 4.23% |