科瑞技术(002957)股票行情 科瑞技术股票行情 002957股票行情_爱股网
科瑞技术(002957)股票行情
科瑞技术(002957)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 22.41 | 23.35 | 0.30 | 1.30% | 22.10 | 23.64 | 348938 | 80168.77 | 8.33% |
| 2025-10-27 | 22.58 | 23.05 | 0.74 | 3.32% | 22.32 | 23.40 | 429419 | 98034.43 | 10.26% |
| 2025-10-24 | 21.89 | 22.31 | 0.76 | 3.53% | 21.10 | 22.90 | 416138 | 91104.44 | 9.94% |
| 2025-10-23 | 23.40 | 21.55 | -0.89 | -3.97% | 21.18 | 23.95 | 566616 | 124231.78 | 13.53% |
| 2025-10-22 | 20.28 | 22.44 | 2.04 | 10.00% | 19.90 | 22.44 | 440765 | 92280.62 | 10.53% |
| 2025-10-21 | 19.25 | 20.40 | 1.32 | 6.92% | 18.94 | 20.99 | 372019 | 75041.34 | 8.89% |
| 2025-10-20 | 19.55 | 19.08 | -0.07 | -0.37% | 18.81 | 19.65 | 145527 | 28008.65 | 3.48% |
| 2025-10-17 | 20.00 | 19.15 | -0.76 | -3.82% | 19.10 | 20.26 | 167473 | 32771.81 | 4.00% |
| 2025-10-16 | 20.52 | 19.91 | -0.74 | -3.58% | 19.80 | 20.91 | 201168 | 40693.37 | 4.80% |
| 2025-10-15 | 20.20 | 20.65 | 0.25 | 1.23% | 20.04 | 20.94 | 257095 | 52861.62 | 6.14% |
| 2025-10-14 | 20.80 | 20.40 | -0.37 | -1.78% | 20.02 | 21.15 | 456006 | 93701.80 | 10.89% |
| 2025-10-13 | 19.55 | 20.77 | 1.54 | 8.01% | 19.55 | 21.15 | 540263 | 113149.02 | 12.90% |
| 2025-10-10 | 19.59 | 19.23 | -0.55 | -2.78% | 18.97 | 19.60 | 147968 | 28428.32 | 3.53% |
| 2025-10-09 | 19.28 | 19.78 | 0.52 | 2.70% | 19.14 | 19.95 | 200513 | 39248.11 | 4.79% |
| 2025-09-30 | 19.49 | 19.26 | -0.15 | -0.77% | 19.19 | 19.56 | 137134 | 26454.95 | 3.28% |
| 2025-09-29 | 18.71 | 19.41 | 0.70 | 3.74% | 18.65 | 19.59 | 215825 | 41510.55 | 5.15% |
| 2025-09-26 | 19.22 | 18.71 | -0.51 | -2.65% | 18.65 | 19.26 | 155690 | 29454.51 | 3.71% |
| 2025-09-25 | 19.66 | 19.22 | -0.58 | -2.93% | 19.19 | 19.79 | 216783 | 42113.75 | 5.17% |
| 2025-09-24 | 19.56 | 19.80 | 0.26 | 1.33% | 19.34 | 19.85 | 328469 | 64532.74 | 7.83% |
| 2025-09-23 | 20.19 | 19.54 | -0.45 | -2.25% | 19.34 | 20.36 | 390186 | 76472.30 | 9.31% |
| 2025-09-22 | 18.20 | 19.99 | 1.82 | 10.02% | 18.20 | 19.99 | 257743 | 50165.50 | 6.15% |
| 2025-09-19 | 18.35 | 18.17 | -0.28 | -1.52% | 18.09 | 18.55 | 96183 | 17628.17 | 2.29% |
| 2025-09-18 | 18.54 | 18.45 | -0.20 | -1.07% | 18.26 | 19.13 | 179407 | 33625.78 | 4.28% |
| 2025-09-17 | 18.32 | 18.65 | 0.30 | 1.63% | 18.18 | 18.74 | 95173 | 17676.91 | 2.27% |
| 2025-09-16 | 18.36 | 18.35 | 0.00 | 0.00% | 17.99 | 18.45 | 89507 | 16331.22 | 2.13% |
| 2025-09-15 | 18.48 | 18.35 | -0.22 | -1.18% | 18.30 | 18.58 | 70861 | 13039.20 | 1.69% |
| 2025-09-12 | 18.77 | 18.57 | -0.23 | -1.22% | 18.41 | 18.77 | 109469 | 20326.31 | 2.61% |
| 2025-09-11 | 18.29 | 18.80 | 0.50 | 2.73% | 18.01 | 18.84 | 174174 | 32442.07 | 4.15% |
| 2025-09-10 | 18.47 | 18.30 | -0.28 | -1.51% | 18.17 | 18.59 | 105070 | 19279.75 | 2.51% |
| 2025-09-09 | 18.50 | 18.58 | 0.18 | 0.98% | 18.20 | 18.79 | 133759 | 24768.25 | 3.26% |
| 2025-09-08 | 18.32 | 18.40 | 0.14 | 0.77% | 18.14 | 18.55 | 104878 | 19245.96 | 2.56% |
| 2025-09-05 | 17.43 | 18.26 | 0.82 | 4.70% | 17.43 | 18.28 | 109315 | 19659.87 | 2.67% |
| 2025-09-04 | 17.56 | 17.44 | -0.12 | -0.68% | 17.11 | 18.02 | 115989 | 20508.57 | 2.83% |
| 2025-09-03 | 18.15 | 17.56 | -0.62 | -3.41% | 17.53 | 18.34 | 92090 | 16498.96 | 2.25% |
| 2025-09-02 | 18.40 | 18.18 | -0.24 | -1.30% | 17.55 | 18.41 | 140970 | 25320.45 | 3.44% |
| 2025-09-01 | 18.37 | 18.42 | 0.17 | 0.93% | 18.25 | 18.66 | 166580 | 30708.21 | 4.06% |
| 2025-08-29 | 18.22 | 18.25 | 0.60 | 3.40% | 18.22 | 18.96 | 266202 | 49228.56 | 6.49% |
| 2025-08-28 | 17.50 | 17.65 | 0.18 | 1.03% | 16.86 | 17.67 | 110479 | 19163.75 | 2.69% |
| 2025-08-27 | 17.76 | 17.47 | -0.29 | -1.63% | 17.41 | 18.17 | 108933 | 19455.90 | 2.66% |
| 2025-08-26 | 17.60 | 17.76 | 0.10 | 0.57% | 17.52 | 17.95 | 77976 | 13889.12 | 1.90% |
| 2025-08-25 | 17.80 | 17.66 | -0.06 | -0.34% | 17.50 | 17.85 | 89592 | 15822.41 | 2.19% |
| 2025-08-22 | 17.65 | 17.72 | 0.02 | 0.11% | 17.53 | 17.74 | 72860 | 12858.94 | 1.78% |
| 2025-08-21 | 17.98 | 17.70 | -0.23 | -1.28% | 17.57 | 18.05 | 82994 | 14747.46 | 2.02% |
| 2025-08-20 | 17.58 | 17.93 | 0.33 | 1.88% | 17.40 | 17.93 | 116082 | 20607.92 | 2.83% |
| 2025-08-19 | 17.50 | 17.60 | 0.13 | 0.74% | 17.20 | 17.67 | 93111 | 16248.04 | 2.27% |
| 2025-08-18 | 17.22 | 17.47 | 0.29 | 1.69% | 17.18 | 17.56 | 92803 | 16150.99 | 2.26% |
| 2025-08-15 | 16.78 | 17.18 | 0.35 | 2.08% | 16.77 | 17.20 | 70457 | 12060.32 | 1.72% |
| 2025-08-14 | 17.34 | 16.83 | -0.45 | -2.60% | 16.77 | 17.34 | 81098 | 13791.28 | 1.98% |
| 2025-08-13 | 17.22 | 17.28 | 0.06 | 0.35% | 17.11 | 17.30 | 60674 | 10441.01 | 1.48% |
| 2025-08-12 | 17.23 | 17.22 | -0.06 | -0.35% | 17.07 | 17.30 | 49411 | 8474.63 | 1.21% |
| 2025-08-11 | 16.92 | 17.28 | 0.43 | 2.55% | 16.72 | 17.34 | 88662 | 15238.95 | 2.16% |
| 2025-08-08 | 16.98 | 16.85 | -0.15 | -0.88% | 16.73 | 16.98 | 69568 | 11708.67 | 1.70% |
| 2025-08-07 | 16.84 | 17.00 | -0.37 | -2.13% | 16.81 | 17.11 | 117982 | 19991.33 | 2.88% |
| 2025-08-06 | 17.26 | 17.37 | 0.11 | 0.64% | 17.21 | 17.42 | 59444 | 10305.11 | 1.45% |
| 2025-08-05 | 17.18 | 17.26 | 0.13 | 0.76% | 17.10 | 17.28 | 60019 | 10320.05 | 1.46% |
| 2025-08-04 | 16.77 | 17.13 | 0.30 | 1.78% | 16.73 | 17.14 | 57138 | 9708.96 | 1.39% |
| 2025-08-01 | 16.73 | 16.83 | 0.10 | 0.60% | 16.70 | 16.97 | 39537 | 6654.66 | 0.96% |
| 2025-07-31 | 16.93 | 16.73 | -0.19 | -1.12% | 16.63 | 17.14 | 61610 | 10377.90 | 1.50% |
| 2025-07-30 | 17.13 | 16.92 | -0.23 | -1.34% | 16.77 | 17.20 | 53294 | 9039.12 | 1.30% |
| 2025-07-29 | 17.13 | 17.15 | -0.04 | -0.23% | 16.99 | 17.21 | 52820 | 9020.01 | 1.29% |
| 2025-07-28 | 17.15 | 17.19 | 0.08 | 0.47% | 17.04 | 17.29 | 54470 | 9341.88 | 1.33% |
| 2025-07-25 | 16.96 | 17.11 | 0.10 | 0.59% | 16.93 | 17.24 | 57578 | 9837.58 | 1.40% |
| 2025-07-24 | 16.82 | 17.01 | 0.27 | 1.61% | 16.70 | 17.02 | 52688 | 8918.11 | 1.28% |
| 2025-07-23 | 17.04 | 16.74 | -0.30 | -1.76% | 16.71 | 17.08 | 75680 | 12742.76 | 1.85% |
| 2025-07-22 | 17.10 | 17.04 | -0.04 | -0.23% | 16.91 | 17.28 | 83998 | 14347.84 | 2.05% |
| 2025-07-21 | 16.92 | 17.08 | -0.10 | -0.58% | 16.85 | 17.13 | 101787 | 17284.46 | 2.48% |
| 2025-07-18 | 16.96 | 17.18 | 0.36 | 2.14% | 16.91 | 17.73 | 191071 | 33041.18 | 4.66% |
| 2025-07-17 | 16.71 | 16.82 | 0.01 | 0.06% | 16.69 | 16.96 | 57357 | 9646.46 | 1.40% |
| 2025-07-16 | 16.87 | 16.81 | -0.07 | -0.41% | 16.70 | 16.90 | 67990 | 11430.42 | 1.66% |
| 2025-07-15 | 16.65 | 16.88 | 0.23 | 1.38% | 16.42 | 16.97 | 100291 | 16727.29 | 2.45% |
| 2025-07-14 | 16.39 | 16.65 | 0.19 | 1.15% | 16.39 | 16.83 | 75962 | 12633.50 | 1.85% |
| 2025-07-11 | 16.38 | 16.46 | 0.08 | 0.49% | 16.31 | 16.56 | 67065 | 11037.45 | 1.64% |
| 2025-07-10 | 16.20 | 16.38 | 0.12 | 0.74% | 16.15 | 16.53 | 60178 | 9859.74 | 1.47% |
| 2025-07-09 | 16.30 | 16.26 | 0.01 | 0.06% | 16.21 | 16.52 | 50355 | 8228.24 | 1.23% |
| 2025-07-08 | 16.02 | 16.25 | 0.22 | 1.37% | 16.00 | 16.28 | 44829 | 7267.61 | 1.09% |
| 2025-07-07 | 16.03 | 16.03 | -0.08 | -0.50% | 15.95 | 16.12 | 34121 | 5462.68 | 0.83% |
| 2025-07-04 | 16.38 | 16.11 | -0.27 | -1.65% | 16.04 | 16.38 | 48732 | 7867.63 | 1.19% |
| 2025-07-03 | 16.25 | 16.38 | 0.11 | 0.68% | 16.16 | 16.42 | 46475 | 7586.33 | 1.13% |
| 2025-07-02 | 16.41 | 16.27 | -0.17 | -1.03% | 16.11 | 16.43 | 54233 | 8797.75 | 1.32% |
| 2025-07-01 | 16.44 | 16.44 | 0.00 | 0.00% | 16.21 | 16.54 | 49554 | 8125.32 | 1.21% |
深证大盘股票行情在线 K线走势图
科瑞技术(002957)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
