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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 41.30 | 41.93 | 40.45 | 41.24 | -0.72% | 0.37 | 5.47% |
| 2025-12-16 | 42.50 | 42.60 | 41.24 | 41.54 | -2.24% | 0.28 | 4.13% |
| 2025-12-15 | 42.40 | 43.38 | 41.81 | 42.49 | +0.12% | 0.37 | 5.34% |
| 2025-12-12 | 43.52 | 44.55 | 42.41 | 42.44 | -2.48% | 0.51 | 7.29% |
| 2025-12-11 | 45.96 | 46.28 | 43.51 | 43.52 | -5.43% | 0.78 | 10.71% |
| 2025-12-10 | 46.69 | 47.15 | 45.61 | 46.02 | -1.54% | 0.53 | 7.12% |
| 2025-12-09 | 47.02 | 48.36 | 46.51 | 46.74 | -0.55% | 0.86 | 11.14% |
| 2025-12-08 | 45.29 | 47.83 | 45.19 | 47.00 | +4.03% | 0.73 | 9.66% |
| 2025-12-05 | 44.23 | 45.29 | 43.89 | 45.18 | +2.24% | 0.36 | 4.96% |
| 2025-12-04 | 44.79 | 45.05 | 43.88 | 44.19 | -1.34% | 0.39 | 5.43% |
| 2025-12-03 | 45.78 | 46.37 | 44.58 | 44.79 | -3.14% | 0.48 | 6.47% |
| 2025-12-02 | 45.08 | 46.50 | 44.72 | 46.24 | +1.99% | 0.51 | 6.81% |
| 2025-12-01 | 45.24 | 46.36 | 45.07 | 45.34 | +0.22% | 0.37 | 5.02% |
| 2025-11-28 | 44.64 | 45.35 | 44.06 | 45.24 | +1.39% | 0.41 | 5.68% |
| 2025-11-27 | 43.50 | 45.10 | 43.30 | 44.62 | +2.62% | 0.53 | 7.36% |
| 2025-11-26 | 45.08 | 45.99 | 43.41 | 43.48 | -3.81% | 0.65 | 9.04% |
| 2025-11-25 | 43.57 | 45.67 | 43.29 | 45.20 | +5.36% | 0.52 | 7.13% |
| 2025-11-24 | 41.93 | 43.49 | 41.93 | 42.90 | +2.78% | 0.39 | 5.58% |
| 2025-11-21 | 43.80 | 44.69 | 41.62 | 41.74 | -5.71% | 0.46 | 6.64% |
| 2025-11-20 | 44.23 | 45.80 | 43.62 | 44.27 | +0.82% | 0.41 | 5.72% |