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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 42.85 | 43.42 | 42.40 | 42.99 | +0.51% | 0.27 | 3.90% |
| 2025-10-21 | 41.65 | 42.85 | 41.17 | 42.77 | +3.23% | 0.29 | 4.22% |
| 2025-10-20 | 40.59 | 41.72 | 40.59 | 41.43 | +2.09% | 0.21 | 3.15% |
| 2025-10-17 | 41.00 | 41.39 | 40.45 | 40.58 | -0.32% | 0.25 | 3.70% |
| 2025-10-16 | 41.10 | 41.35 | 40.62 | 40.71 | -0.90% | 0.22 | 3.30% |
| 2025-10-15 | 40.71 | 41.49 | 40.37 | 41.08 | +1.81% | 0.30 | 4.50% |
| 2025-10-14 | 40.87 | 41.29 | 40.20 | 40.35 | -1.25% | 0.27 | 4.11% |
| 2025-10-13 | 39.20 | 40.93 | 38.10 | 40.86 | -0.32% | 0.39 | 6.03% |
| 2025-10-10 | 41.16 | 41.68 | 40.81 | 40.99 | -0.89% | 0.33 | 4.95% |
| 2025-10-09 | 42.26 | 42.59 | 41.20 | 41.36 | -2.52% | 0.38 | 5.63% |
| 2025-09-30 | 42.94 | 43.30 | 42.26 | 42.43 | -0.98% | 0.23 | 3.30% |
| 2025-09-29 | 42.22 | 42.86 | 41.30 | 42.85 | +1.52% | 0.32 | 4.62% |
| 2025-09-26 | 42.34 | 42.58 | 41.21 | 42.21 | +0.62% | 0.37 | 5.42% |
| 2025-09-25 | 43.80 | 43.84 | 41.90 | 41.95 | -3.39% | 0.49 | 7.04% |
| 2025-09-24 | 42.02 | 43.51 | 41.52 | 43.42 | +2.82% | 0.47 | 6.72% |
| 2025-09-23 | 42.25 | 42.80 | 40.71 | 42.23 | -0.40% | 0.46 | 6.74% |
| 2025-09-22 | 41.78 | 43.38 | 41.22 | 42.40 | +1.95% | 0.46 | 6.73% |
| 2025-09-19 | 42.21 | 42.78 | 41.22 | 41.59 | -2.16% | 0.41 | 6.00% |
| 2025-09-18 | 43.51 | 43.66 | 41.80 | 42.51 | -2.10% | 0.47 | 6.72% |
| 2025-09-17 | 43.38 | 43.90 | 43.02 | 43.42 | +0.09% | 0.23 | 3.30% |