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 |
|---|
| 2025-04-17 | 14.13 | 14.17 | -0.02 | -0.14% | 14.00 | 14.38 | 36923 | 5263.61 | 0.90% |
| 2025-04-16 | 14.34 | 14.19 | -0.17 | -1.18% | 13.90 | 14.40 | 48789 | 6901.26 | 1.19% |
| 2025-04-15 | 14.28 | 14.36 | 0.02 | 0.14% | 14.16 | 14.41 | 31752 | 4537.92 | 0.77% |
| 2025-04-14 | 14.62 | 14.34 | 0.14 | 0.99% | 14.26 | 14.68 | 63055 | 9109.25 | 1.54% |
| 2025-04-11 | 13.70 | 14.20 | 0.37 | 2.68% | 13.60 | 14.35 | 68974 | 9706.63 | 1.68% |
| 2025-04-10 | 13.73 | 13.83 | 0.39 | 2.90% | 13.73 | 14.13 | 79660 | 11097.30 | 1.94% |
| 2025-04-09 | 12.98 | 13.44 | 0.17 | 1.28% | 12.13 | 13.56 | 101410 | 13179.85 | 2.47% |
| 2025-04-08 | 13.95 | 13.27 | -0.86 | -6.09% | 12.79 | 14.13 | 141811 | 18978.17 | 3.46% |
| 2025-04-07 | 14.88 | 14.13 | -1.57 | -10.00% | 14.13 | 14.89 | 79669 | 11379.02 | 1.94% |
| 2025-04-03 | 15.86 | 15.70 | -0.30 | -1.88% | 15.60 | 16.07 | 42268 | 6684.05 | 1.03% |
| 2025-04-02 | 15.94 | 16.00 | 0.00 | 0.00% | 15.88 | 16.21 | 37728 | 6066.44 | 0.92% |
| 2025-04-01 | 16.16 | 16.00 | 0.03 | 0.19% | 15.97 | 16.25 | 54440 | 8763.00 | 1.33% |
| 2025-03-31 | 16.29 | 15.97 | -0.48 | -2.92% | 15.66 | 16.38 | 82524 | 13132.90 | 2.01% |
| 2025-03-28 | 16.70 | 16.45 | -0.25 | -1.50% | 16.45 | 16.89 | 57117 | 9494.42 | 1.39% |
| 2025-03-27 | 16.82 | 16.70 | -0.25 | -1.47% | 16.50 | 16.97 | 69814 | 11690.24 | 1.70% |
| 2025-03-26 | 16.80 | 16.95 | 0.21 | 1.25% | 16.67 | 17.06 | 74697 | 12652.95 | 1.82% |
| 2025-03-25 | 16.65 | 16.74 | -0.01 | -0.06% | 16.43 | 16.84 | 82950 | 13842.02 | 2.02% |
| 2025-03-24 | 17.47 | 16.75 | -0.72 | -4.12% | 16.33 | 17.47 | 139202 | 23366.67 | 3.39% |
| 2025-03-21 | 17.84 | 17.47 | -0.57 | -3.16% | 17.33 | 17.98 | 130943 | 23137.38 | 3.19% |
| 2025-03-20 | 18.60 | 18.04 | -0.75 | -3.99% | 18.01 | 18.65 | 167704 | 30567.98 | 4.09% |
| 2025-03-19 | 18.71 | 18.79 | -0.07 | -0.37% | 18.41 | 19.10 | 150990 | 28195.93 | 3.68% |
| 2025-03-18 | 19.00 | 18.86 | -0.37 | -1.92% | 18.70 | 19.16 | 239430 | 45185.38 | 5.84% |
| 2025-03-17 | 18.35 | 19.23 | 1.13 | 6.24% | 18.20 | 19.50 | 426862 | 80007.73 | 10.41% |
| 2025-03-14 | 17.72 | 18.10 | 0.30 | 1.69% | 17.35 | 18.16 | 269135 | 47837.50 | 6.56% |
| 2025-03-13 | 18.53 | 17.80 | -0.79 | -4.25% | 17.56 | 18.55 | 345035 | 61672.31 | 8.41% |
| 2025-03-12 | 16.93 | 18.59 | 1.69 | 10.00% | 16.75 | 18.59 | 238656 | 42708.43 | 5.82% |
| 2025-03-11 | 16.70 | 16.90 | -0.10 | -0.59% | 16.59 | 16.98 | 64478 | 10815.22 | 1.57% |
| 2025-03-10 | 16.91 | 17.00 | 0.00 | 0.00% | 16.88 | 17.26 | 71679 | 12226.07 | 1.75% |
| 2025-03-07 | 17.17 | 17.00 | -0.09 | -0.53% | 16.88 | 17.40 | 104681 | 17913.12 | 2.55% |
| 2025-03-06 | 17.26 | 17.09 | -0.09 | -0.52% | 17.08 | 17.31 | 117656 | 20209.66 | 2.87% |
| 2025-03-05 | 17.00 | 17.18 | 0.09 | 0.53% | 16.88 | 17.29 | 93793 | 16027.18 | 2.29% |
| 2025-03-04 | 16.50 | 17.09 | 0.50 | 3.01% | 16.40 | 17.29 | 110369 | 18808.72 | 2.69% |
| 2025-03-03 | 16.38 | 16.59 | 0.30 | 1.84% | 16.23 | 17.08 | 92954 | 15550.13 | 2.27% |
| 2025-02-28 | 17.00 | 16.29 | -0.86 | -5.01% | 16.22 | 17.09 | 92556 | 15362.60 | 2.26% |
| 2025-02-27 | 17.35 | 17.15 | -0.17 | -0.98% | 16.72 | 17.40 | 118402 | 20240.50 | 2.89% |
| 2025-02-26 | 17.10 | 17.32 | 0.42 | 2.49% | 16.95 | 17.39 | 150410 | 25912.46 | 3.67% |
| 2025-02-25 | 16.57 | 16.90 | 0.11 | 0.66% | 16.53 | 17.13 | 111306 | 18822.56 | 2.71% |
| 2025-02-24 | 16.75 | 16.79 | 0.04 | 0.24% | 16.36 | 16.88 | 86852 | 14490.78 | 2.12% |
| 2025-02-21 | 16.54 | 16.75 | 0.11 | 0.66% | 16.48 | 16.83 | 93277 | 15569.34 | 2.27% |
| 2025-02-20 | 16.50 | 16.64 | 0.22 | 1.34% | 16.35 | 16.69 | 91985 | 15215.76 | 2.24% |
| 2025-02-19 | 15.49 | 16.42 | 0.30 | 1.86% | 15.30 | 16.45 | 118467 | 18970.07 | 2.89% |
| 2025-02-18 | 16.50 | 16.12 | -0.41 | -2.48% | 16.02 | 16.60 | 66226 | 10829.12 | 1.62% |
| 2025-02-17 | 16.41 | 16.53 | 0.09 | 0.55% | 16.17 | 16.60 | 85581 | 14047.67 | 2.09% |
| 2025-02-14 | 16.50 | 16.44 | -0.10 | -0.60% | 16.33 | 16.63 | 72164 | 11896.58 | 1.76% |
| 2025-02-13 | 16.94 | 16.54 | -0.35 | -2.07% | 16.53 | 16.98 | 78206 | 13052.74 | 1.91% |
| 2025-02-12 | 16.70 | 16.89 | 0.15 | 0.90% | 16.54 | 16.93 | 89135 | 14964.33 | 2.17% |
| 2025-02-11 | 16.55 | 16.74 | 0.19 | 1.15% | 16.33 | 16.84 | 115430 | 19269.95 | 2.82% |
| 2025-02-10 | 16.50 | 16.55 | 0.04 | 0.24% | 16.35 | 16.59 | 62153 | 10231.45 | 1.52% |
| 2025-02-07 | 16.40 | 16.51 | 0.02 | 0.12% | 16.28 | 16.72 | 98915 | 16367.46 | 2.41% |
| 2025-02-06 | 15.80 | 16.49 | 0.59 | 3.71% | 15.76 | 16.60 | 80588 | 13112.82 | 1.97% |
| 2025-02-05 | 15.91 | 15.90 | 0.28 | 1.79% | 15.75 | 15.99 | 45403 | 7203.99 | 1.11% |
| 2025-01-27 | 16.04 | 15.62 | -0.43 | -2.68% | 15.62 | 16.18 | 52300 | 8269.21 | 1.28% |
| 2025-01-24 | 15.62 | 16.05 | 0.35 | 2.23% | 15.59 | 16.05 | 60903 | 9690.83 | 1.49% |
| 2025-01-23 | 15.86 | 15.70 | 0.00 | 0.00% | 15.70 | 16.07 | 56783 | 9032.37 | 1.38% |
| 2025-01-22 | 15.73 | 15.70 | -0.14 | -0.88% | 15.64 | 16.03 | 43880 | 6918.03 | 1.07% |
| 2025-01-21 | 15.85 | 15.84 | 0.12 | 0.76% | 15.62 | 15.88 | 51554 | 8131.62 | 1.26% |
| 2025-01-20 | 15.80 | 15.72 | 0.09 | 0.58% | 15.63 | 15.88 | 39102 | 6156.18 | 0.95% |
| 2025-01-17 | 15.53 | 15.63 | 0.01 | 0.06% | 15.52 | 15.82 | 42857 | 6718.72 | 1.05% |
| 2025-01-16 | 15.75 | 15.62 | -0.11 | -0.70% | 15.36 | 15.92 | 78279 | 12263.48 | 1.91% |
| 2025-01-15 | 15.60 | 15.73 | 0.09 | 0.58% | 15.46 | 15.86 | 74204 | 11629.93 | 1.81% |
| 2025-01-14 | 14.85 | 15.64 | 0.91 | 6.18% | 14.79 | 15.66 | 76802 | 11785.59 | 1.87% |
| 2025-01-13 | 14.38 | 14.73 | 0.13 | 0.89% | 14.22 | 14.93 | 45246 | 6609.80 | 1.10% |
| 2025-01-10 | 14.84 | 14.60 | -0.37 | -2.47% | 14.60 | 15.23 | 55319 | 8278.49 | 1.35% |
| 2025-01-09 | 14.72 | 14.97 | 0.11 | 0.74% | 14.62 | 15.14 | 48576 | 7280.58 | 1.18% |
| 2025-01-08 | 14.68 | 14.86 | 0.10 | 0.68% | 14.20 | 15.02 | 67260 | 9836.96 | 1.64% |
| 2025-01-07 | 14.36 | 14.76 | 0.41 | 2.86% | 14.30 | 14.77 | 48842 | 7102.14 | 1.19% |
| 2025-01-06 | 14.50 | 14.35 | -0.08 | -0.55% | 14.00 | 14.65 | 46649 | 6698.69 | 1.14% |
| 2025-01-03 | 15.25 | 14.43 | -0.66 | -4.37% | 14.41 | 15.34 | 63368 | 9393.31 | 1.55% |
| 2025-01-02 | 15.65 | 15.09 | -0.60 | -3.82% | 14.90 | 15.74 | 72526 | 11137.24 | 1.77% |
| 2024-12-31 | 16.44 | 15.69 | -0.70 | -4.27% | 15.69 | 16.49 | 67161 | 10735.89 | 1.64% |
| 2024-12-30 | 16.33 | 16.39 | -0.04 | -0.24% | 15.95 | 16.64 | 62905 | 10310.44 | 1.53% |
| 2024-12-27 | 16.54 | 16.43 | 0.01 | 0.06% | 16.40 | 16.86 | 84450 | 14034.46 | 2.06% |
| 2024-12-26 | 15.92 | 16.42 | 0.50 | 3.14% | 15.88 | 16.48 | 69874 | 11429.36 | 1.70% |
| 2024-12-25 | 16.20 | 15.92 | -0.34 | -2.09% | 15.68 | 16.20 | 52553 | 8364.66 | 1.28% |
| 2024-12-24 | 16.18 | 16.26 | 0.19 | 1.18% | 15.98 | 16.47 | 57449 | 9302.35 | 1.40% |
| 2024-12-23 | 16.74 | 16.07 | -0.75 | -4.46% | 15.98 | 16.79 | 80275 | 13112.39 | 1.96% |
| 2024-12-20 | 16.34 | 16.82 | 0.49 | 3.00% | 16.21 | 16.96 | 93655 | 15681.01 | 2.28% |
| 2024-12-19 | 15.95 | 16.33 | 0.20 | 1.24% | 15.83 | 16.39 | 61273 | 9934.12 | 1.49% |
| 2024-12-18 | 16.13 | 16.13 | 0.06 | 0.37% | 15.81 | 16.35 | 61146 | 9869.17 | 1.49% |
| 2024-12-17 | 16.47 | 16.07 | -0.50 | -3.02% | 15.96 | 16.59 | 82938 | 13474.52 | 2.02% |
深证大盘股票行情在线 K线走势图
