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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 46.15 | 46.21 | 43.85 | 43.91 | -4.81% | 0.44 | 6.07% |
| 2025-11-18 | 46.08 | 46.34 | 45.39 | 46.13 | +0.48% | 0.34 | 4.57% |
| 2025-11-17 | 45.96 | 46.50 | 45.40 | 45.91 | -0.22% | 0.38 | 5.07% |
| 2025-11-14 | 45.40 | 46.46 | 44.93 | 46.01 | +2.24% | 0.39 | 5.18% |
| 2025-11-13 | 45.54 | 45.64 | 44.51 | 45.00 | -1.21% | 0.28 | 3.78% |
| 2025-11-12 | 45.30 | 45.80 | 45.02 | 45.55 | +0.53% | 0.26 | 3.50% |
| 2025-11-11 | 45.54 | 45.77 | 45.05 | 45.31 | +0.02% | 0.25 | 3.37% |
| 2025-11-10 | 45.88 | 45.88 | 45.00 | 45.30 | -0.48% | 0.31 | 4.22% |
| 2025-11-07 | 45.82 | 46.02 | 45.32 | 45.52 | -1.41% | 0.28 | 3.71% |
| 2025-11-06 | 46.18 | 46.34 | 45.54 | 46.17 | +0.46% | 0.23 | 3.13% |
| 2025-11-05 | 45.18 | 46.17 | 44.61 | 45.96 | +1.95% | 0.42 | 5.70% |
| 2025-11-04 | 45.59 | 45.70 | 44.85 | 45.08 | -0.79% | 0.38 | 5.16% |
| 2025-11-03 | 44.50 | 46.09 | 44.50 | 45.44 | +2.14% | 0.52 | 7.06% |
| 2025-10-31 | 43.88 | 44.79 | 43.51 | 44.49 | +1.95% | 0.39 | 5.44% |
| 2025-10-30 | 44.05 | 44.17 | 43.40 | 43.64 | -0.93% | 0.29 | 4.02% |
| 2025-10-29 | 44.59 | 44.86 | 43.53 | 44.05 | -1.21% | 0.34 | 4.70% |
| 2025-10-28 | 43.70 | 44.65 | 43.55 | 44.59 | +1.39% | 0.31 | 4.36% |
| 2025-10-27 | 43.84 | 44.27 | 43.32 | 43.98 | +0.53% | 0.32 | 4.49% |
| 2025-10-24 | 43.49 | 44.00 | 43.31 | 43.75 | +1.02% | 0.26 | 3.64% |
| 2025-10-23 | 42.86 | 43.38 | 42.44 | 43.31 | +0.74% | 0.26 | 3.67% |