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 |
|---|
| 2026-03-26 | 26.77 | 26.05 | -0.54 | -2.03% | 25.91 | 27.10 | 131752 | 34859.48 | 3.15% |
| 2026-03-25 | 26.18 | 26.59 | 1.71 | 6.87% | 25.43 | 27.18 | 276287 | 73064.60 | 6.60% |
| 2026-03-24 | 24.51 | 24.88 | 0.93 | 3.88% | 23.89 | 24.91 | 127527 | 31049.67 | 3.05% |
| 2026-03-23 | 25.15 | 23.95 | -1.87 | -7.24% | 23.76 | 25.65 | 200408 | 49389.09 | 4.79% |
| 2026-03-20 | 26.09 | 25.82 | 0.13 | 0.51% | 25.77 | 27.73 | 226455 | 60617.04 | 5.41% |
| 2026-03-19 | 26.00 | 25.69 | -0.61 | -2.32% | 25.46 | 26.56 | 106098 | 27490.21 | 2.53% |
| 2026-03-18 | 25.25 | 26.30 | 1.63 | 6.61% | 24.66 | 26.46 | 199479 | 51258.56 | 4.76% |
| 2026-03-17 | 26.30 | 24.67 | -1.46 | -5.59% | 24.64 | 26.47 | 142564 | 35863.94 | 3.41% |
| 2026-03-16 | 26.14 | 26.13 | -0.12 | -0.46% | 25.31 | 26.20 | 124325 | 31951.49 | 2.97% |
| 2026-03-13 | 27.31 | 26.25 | -1.23 | -4.48% | 26.19 | 27.44 | 159894 | 42593.61 | 3.82% |
| 2026-03-12 | 28.09 | 27.48 | -0.66 | -2.35% | 27.24 | 28.88 | 177159 | 49546.20 | 4.23% |
| 2026-03-11 | 28.10 | 28.14 | 0.34 | 1.22% | 27.89 | 29.61 | 273485 | 78532.24 | 6.53% |
| 2026-03-10 | 27.20 | 27.80 | 1.23 | 4.63% | 27.15 | 28.14 | 242348 | 66973.98 | 5.79% |
| 2026-03-09 | 27.30 | 26.57 | -1.83 | -6.44% | 25.56 | 27.40 | 332868 | 86570.74 | 7.95% |
| 2026-03-06 | 28.50 | 28.40 | -0.37 | -1.29% | 27.38 | 29.09 | 230932 | 65068.34 | 5.52% |
| 2026-03-05 | 30.31 | 28.77 | -1.43 | -4.74% | 28.10 | 30.56 | 327789 | 94995.91 | 7.83% |
| 2026-03-04 | 29.98 | 30.20 | -1.47 | -4.64% | 29.25 | 30.75 | 448071 | 134390.27 | 10.70% |
| 2026-03-03 | 31.65 | 31.67 | 2.88 | 10.00% | 30.00 | 31.67 | 524724 | 163533.80 | 12.53% |
| 2026-03-02 | 27.92 | 28.79 | 0.50 | 1.77% | 27.68 | 29.86 | 274302 | 78943.16 | 6.55% |
| 2026-02-27 | 28.01 | 28.29 | -0.46 | -1.60% | 27.62 | 28.36 | 157326 | 44151.68 | 3.76% |
| 2026-02-26 | 28.06 | 28.75 | 0.66 | 2.35% | 27.79 | 29.08 | 221756 | 63247.41 | 5.30% |
| 2026-02-25 | 28.46 | 28.09 | -0.42 | -1.47% | 27.41 | 28.54 | 217604 | 60634.42 | 5.20% |
| 2026-02-24 | 29.24 | 28.51 | 0.16 | 0.56% | 27.80 | 29.48 | 265406 | 76098.05 | 6.34% |
| 2026-02-13 | 31.00 | 28.35 | -3.15 | -10.00% | 28.35 | 31.20 | 381926 | 111614.17 | 9.12% |
| 2026-02-12 | 29.02 | 31.50 | 0.98 | 3.21% | 28.85 | 31.97 | 469320 | 142752.67 | 11.21% |
| 2026-02-11 | 29.30 | 30.52 | 0.14 | 0.46% | 29.30 | 31.62 | 357017 | 109339.89 | 8.53% |
| 2026-02-10 | 29.49 | 30.38 | 1.42 | 4.90% | 28.90 | 31.13 | 415069 | 125382.74 | 9.91% |
| 2026-02-09 | 30.44 | 28.96 | 0.18 | 0.63% | 28.00 | 30.44 | 530632 | 154164.48 | 12.67% |
| 2026-02-06 | 25.55 | 28.78 | 2.62 | 10.02% | 25.55 | 28.78 | 386148 | 106316.91 | 9.22% |
| 2026-02-05 | 26.72 | 26.16 | 0.01 | 0.04% | 25.91 | 27.30 | 373853 | 98825.77 | 8.93% |
| 2026-02-04 | 25.20 | 26.15 | 1.48 | 6.00% | 25.20 | 27.14 | 603233 | 159026.61 | 14.41% |
| 2026-02-03 | 22.70 | 24.67 | 2.24 | 9.99% | 22.61 | 24.67 | 273502 | 66619.03 | 6.53% |
| 2026-02-02 | 22.85 | 22.43 | -0.28 | -1.23% | 22.40 | 23.69 | 112940 | 26015.97 | 2.70% |
| 2026-01-30 | 22.08 | 22.71 | 0.48 | 2.16% | 21.59 | 22.96 | 106119 | 23674.31 | 2.53% |
| 2026-01-29 | 23.46 | 22.23 | -1.36 | -5.77% | 22.09 | 23.57 | 145007 | 32934.79 | 3.46% |
| 2026-01-28 | 23.80 | 23.59 | -0.21 | -0.88% | 23.52 | 24.60 | 112737 | 26936.09 | 2.69% |
| 2026-01-27 | 23.88 | 23.80 | -0.43 | -1.77% | 23.05 | 24.08 | 126064 | 29675.58 | 3.01% |
| 2026-01-26 | 24.09 | 24.23 | 0.14 | 0.58% | 23.68 | 24.80 | 146453 | 35444.38 | 3.50% |
| 2026-01-23 | 23.80 | 24.09 | 0.55 | 2.34% | 23.39 | 24.36 | 148694 | 35493.30 | 3.55% |
| 2026-01-22 | 24.97 | 23.54 | -1.31 | -5.27% | 23.39 | 24.97 | 224906 | 53495.92 | 5.37% |
| 2026-01-21 | 23.75 | 24.85 | 1.01 | 4.24% | 23.48 | 24.95 | 191413 | 46922.62 | 4.57% |
| 2026-01-20 | 24.20 | 23.84 | -0.11 | -0.46% | 23.53 | 24.29 | 118510 | 28277.43 | 2.83% |
| 2026-01-19 | 24.21 | 23.95 | -0.35 | -1.44% | 23.77 | 24.34 | 145236 | 34903.20 | 3.47% |
| 2026-01-16 | 24.10 | 24.30 | 0.29 | 1.21% | 23.77 | 24.74 | 242687 | 58755.65 | 5.80% |
| 2026-01-15 | 23.66 | 24.01 | 0.65 | 2.78% | 23.20 | 24.28 | 250180 | 59807.44 | 5.98% |
| 2026-01-14 | 22.16 | 23.36 | 1.29 | 5.85% | 22.07 | 23.66 | 276540 | 63429.80 | 6.61% |
| 2026-01-13 | 22.75 | 22.07 | -0.75 | -3.29% | 22.00 | 22.96 | 153358 | 34385.48 | 3.66% |
| 2026-01-12 | 22.90 | 22.82 | -0.22 | -0.95% | 22.60 | 23.06 | 150108 | 34238.12 | 3.59% |
| 2026-01-09 | 22.91 | 23.04 | 0.11 | 0.48% | 22.71 | 23.16 | 138619 | 31813.38 | 3.31% |
| 2026-01-08 | 23.06 | 22.93 | -0.36 | -1.55% | 22.88 | 23.47 | 155051 | 35689.05 | 3.70% |
| 2026-01-07 | 22.64 | 23.29 | 0.60 | 2.64% | 22.41 | 23.46 | 232773 | 53658.91 | 5.56% |
| 2026-01-06 | 22.95 | 22.69 | 0.40 | 1.79% | 22.43 | 23.24 | 310622 | 70957.93 | 7.42% |
| 2026-01-05 | 21.75 | 22.29 | 0.64 | 2.96% | 21.50 | 22.58 | 192369 | 42511.19 | 4.59% |
| 2025-12-31 | 21.93 | 21.65 | -0.11 | -0.51% | 21.52 | 22.04 | 86342 | 18719.65 | 2.06% |
| 2025-12-30 | 21.66 | 21.76 | 0.11 | 0.51% | 21.40 | 22.10 | 120755 | 26231.73 | 2.88% |
| 2025-12-29 | 22.15 | 21.65 | -1.10 | -4.84% | 21.61 | 22.24 | 203990 | 44445.23 | 4.87% |
| 2025-12-26 | 22.65 | 22.75 | 0.12 | 0.53% | 21.88 | 22.75 | 223219 | 49778.55 | 5.33% |
| 2025-12-25 | 22.21 | 22.63 | 0.45 | 2.03% | 22.12 | 22.93 | 243022 | 54948.73 | 5.80% |
| 2025-12-24 | 21.64 | 22.18 | 0.40 | 1.84% | 21.56 | 22.33 | 325392 | 71762.67 | 7.77% |
| 2025-12-23 | 19.78 | 21.78 | 1.98 | 10.00% | 19.71 | 21.78 | 331572 | 70190.68 | 7.92% |
| 2025-12-22 | 19.41 | 19.80 | 0.42 | 2.17% | 19.41 | 19.97 | 70672 | 13986.49 | 1.69% |
| 2025-12-19 | 19.35 | 19.38 | 0.04 | 0.21% | 19.35 | 19.68 | 61278 | 11939.99 | 1.46% |
| 2025-12-18 | 19.02 | 19.34 | 0.39 | 2.06% | 19.01 | 20.30 | 102669 | 20235.37 | 2.45% |
| 2025-12-17 | 18.85 | 18.95 | 0.10 | 0.53% | 18.53 | 19.01 | 61165 | 11467.53 | 1.46% |
| 2025-12-16 | 19.33 | 18.85 | -0.52 | -2.68% | 18.80 | 19.46 | 55500 | 10511.87 | 1.33% |
| 2025-12-15 | 19.62 | 19.37 | -0.36 | -1.82% | 19.35 | 19.75 | 49199 | 9609.71 | 1.18% |
| 2025-12-12 | 19.80 | 19.73 | -0.10 | -0.50% | 19.63 | 19.94 | 63886 | 12641.20 | 1.53% |
| 2025-12-11 | 20.23 | 19.83 | -0.37 | -1.83% | 19.81 | 20.26 | 54892 | 10986.76 | 1.31% |
| 2025-12-10 | 19.95 | 20.20 | 0.19 | 0.95% | 19.68 | 20.20 | 55890 | 11196.21 | 1.33% |
| 2025-12-09 | 19.98 | 20.01 | -0.08 | -0.40% | 19.96 | 20.30 | 58340 | 11741.30 | 1.39% |
| 2025-12-08 | 19.80 | 20.09 | 0.45 | 2.29% | 19.60 | 20.20 | 71009 | 14174.88 | 1.70% |
| 2025-12-05 | 19.38 | 19.64 | 0.18 | 0.92% | 19.32 | 19.66 | 52426 | 10249.06 | 1.25% |
| 2025-12-04 | 19.65 | 19.46 | -0.09 | -0.46% | 19.30 | 19.74 | 51916 | 10138.64 | 1.24% |
| 2025-12-03 | 19.52 | 19.55 | 0.01 | 0.05% | 19.46 | 19.77 | 44667 | 8759.82 | 1.07% |
| 2025-12-02 | 19.88 | 19.54 | -0.34 | -1.71% | 19.50 | 19.92 | 47655 | 9371.40 | 1.14% |
| 2025-12-01 | 19.80 | 19.88 | 0.08 | 0.40% | 19.73 | 19.97 | 45939 | 9103.04 | 1.10% |
| 2025-11-28 | 19.48 | 19.80 | 0.37 | 1.90% | 19.33 | 19.84 | 58496 | 11501.12 | 1.40% |
| 2025-11-27 | 19.24 | 19.43 | 0.20 | 1.04% | 19.00 | 19.68 | 61740 | 12051.96 | 1.47% |
| 2025-11-26 | 19.26 | 19.23 | -0.08 | -0.41% | 19.16 | 19.44 | 47225 | 9125.62 | 1.13% |
| 2025-11-25 | 19.24 | 19.31 | 0.17 | 0.89% | 19.18 | 19.59 | 69198 | 13420.21 | 1.65% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
