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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 42.62 | 43.58 | 42.46 | 43.38 | +1.81% | 0.39 | 5.57% |
| 2025-09-15 | 42.87 | 43.11 | 42.47 | 42.61 | -0.95% | 0.25 | 3.62% |
| 2025-09-12 | 43.50 | 43.80 | 42.76 | 43.02 | -0.65% | 0.26 | 3.69% |
| 2025-09-11 | 42.60 | 43.36 | 41.60 | 43.30 | +1.64% | 0.29 | 4.20% |
| 2025-09-10 | 42.54 | 43.08 | 41.88 | 42.60 | +0.12% | 0.22 | 3.23% |
| 2025-09-09 | 43.00 | 43.21 | 42.06 | 42.55 | -0.91% | 0.33 | 4.83% |
| 2025-09-08 | 42.43 | 43.04 | 42.17 | 42.94 | +1.63% | 0.31 | 4.52% |
| 2025-09-05 | 41.25 | 42.50 | 41.12 | 42.25 | +2.52% | 0.29 | 4.30% |
| 2025-09-04 | 41.23 | 42.79 | 40.77 | 41.21 | -0.27% | 0.41 | 5.99% |
| 2025-09-03 | 42.66 | 43.42 | 41.00 | 41.32 | -1.97% | 0.30 | 4.43% |
| 2025-09-02 | 42.89 | 43.07 | 41.00 | 42.15 | -1.95% | 0.48 | 7.03% |
| 2025-09-01 | 42.15 | 43.84 | 41.94 | 42.99 | +1.82% | 0.48 | 6.84% |
| 2025-08-29 | 42.75 | 43.16 | 41.76 | 42.22 | -1.19% | 0.37 | 5.34% |
| 2025-08-28 | 42.33 | 43.99 | 40.57 | 42.73 | +0.49% | 0.64 | 9.26% |
| 2025-08-27 | 45.45 | 45.46 | 42.23 | 42.52 | -6.38% | 0.70 | 9.75% |
| 2025-08-26 | 44.88 | 45.89 | 44.30 | 45.42 | +0.38% | 0.36 | 4.80% |
| 2025-08-25 | 44.61 | 45.95 | 44.61 | 45.25 | +1.09% | 0.49 | 6.59% |
| 2025-08-22 | 45.04 | 45.27 | 44.20 | 44.76 | -0.53% | 0.33 | 4.60% |
| 2025-08-21 | 45.05 | 45.88 | 44.59 | 45.00 | -0.11% | 0.39 | 5.37% |
| 2025-08-20 | 45.14 | 45.14 | 44.28 | 45.05 | -0.16% | 0.27 | 3.73% |