科瑞思(301314)股票行情
科瑞思(301314)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 | 45.64 | 44.19 | -1.11 | -2.45% | 43.87 | 45.98 | 11119 | 4984.67 | 6.84% | 0.00 |
| 2026-03-25 | 43.67 | 45.30 | 1.72 | 3.95% | 43.67 | 45.94 | 12052 | 5463.57 | 7.42% | 0.00 |
| 2026-03-24 | 42.70 | 43.58 | 2.09 | 5.04% | 41.70 | 43.80 | 12800 | 5463.92 | 7.88% | 0.00 |
| 2026-03-23 | 43.87 | 41.49 | -3.19 | -7.14% | 40.70 | 43.98 | 16805 | 7126.35 | 10.34% | 0.00 |
| 2026-03-20 | 47.02 | 44.68 | -1.92 | -4.12% | 44.50 | 48.70 | 15243 | 7017.07 | 9.38% | 0.00 |
| 2026-03-19 | 48.00 | 46.60 | -1.40 | -2.92% | 46.22 | 49.50 | 11979 | 5661.44 | 7.37% | 0.00 |
| 2026-03-18 | 45.93 | 48.00 | 2.13 | 4.64% | 45.93 | 48.13 | 13717 | 6458.05 | 8.44% | 0.00 |
| 2026-03-17 | 48.41 | 45.87 | -2.47 | -5.11% | 45.70 | 48.69 | 12470 | 5833.02 | 7.67% | 0.00 |
| 2026-03-16 | 48.48 | 48.34 | 0.02 | 0.04% | 47.43 | 48.82 | 9876 | 4766.11 | 6.08% | 0.00 |
| 2026-03-13 | 49.22 | 48.32 | -1.16 | -2.34% | 48.30 | 49.88 | 13900 | 6792.86 | 8.55% | 0.00 |
| 2026-03-12 | 50.29 | 49.48 | -0.14 | -0.28% | 48.89 | 51.36 | 15388 | 7699.08 | 9.47% | 0.00 |
| 2026-03-11 | 50.70 | 49.62 | -0.53 | -1.06% | 49.36 | 51.16 | 15295 | 7696.53 | 9.41% | 0.00 |
| 2026-03-10 | 48.70 | 50.15 | 2.37 | 4.96% | 48.16 | 50.45 | 16960 | 8437.39 | 10.44% | 0.00 |
| 2026-03-09 | 47.79 | 47.78 | -0.82 | -1.69% | 46.30 | 48.30 | 14576 | 6905.88 | 8.97% | 0.00 |
| 2026-03-06 | 46.65 | 48.60 | 1.65 | 3.51% | 46.60 | 49.08 | 14353 | 6926.94 | 8.83% | 0.00 |
| 2026-03-05 | 48.40 | 46.95 | -0.40 | -0.84% | 46.62 | 48.70 | 10720 | 5111.90 | 6.60% | 0.00 |
| 2026-03-04 | 47.00 | 47.35 | 0.02 | 0.04% | 45.47 | 48.09 | 16134 | 7583.71 | 9.93% | 0.00 |
| 2026-03-03 | 47.07 | 47.33 | 0.80 | 1.72% | 47.07 | 49.58 | 25396 | 12272.96 | 15.63% | 0.00 |
| 2026-03-02 | 47.52 | 46.53 | -1.67 | -3.46% | 45.85 | 48.48 | 20243 | 9534.59 | 12.46% | 0.00 |
| 2026-02-27 | 49.46 | 48.20 | -1.54 | -3.10% | 47.88 | 49.46 | 17938 | 8669.69 | 11.04% | 0.00 |
| 2026-02-26 | 48.78 | 49.74 | 0.98 | 2.01% | 47.80 | 49.77 | 11973 | 5893.94 | 7.37% | 0.00 |
| 2026-02-25 | 49.68 | 48.76 | -0.74 | -1.49% | 48.46 | 50.00 | 10046 | 4917.44 | 6.18% | 0.00 |
| 2026-02-24 | 49.11 | 49.50 | 1.19 | 2.46% | 48.69 | 49.98 | 13118 | 6476.68 | 8.07% | 0.00 |
| 2026-02-13 | 49.00 | 48.31 | -0.87 | -1.77% | 48.31 | 49.59 | 11743 | 5737.72 | 7.23% | 0.00 |
| 2026-02-12 | 48.79 | 49.18 | 0.43 | 0.88% | 48.21 | 49.75 | 13580 | 6661.19 | 8.36% | 0.00 |
| 2026-02-11 | 49.15 | 48.75 | 0.44 | 0.91% | 48.08 | 49.36 | 13231 | 6437.19 | 8.14% | 0.00 |
| 2026-02-10 | 49.40 | 48.31 | -0.78 | -1.59% | 48.00 | 49.55 | 17353 | 8429.38 | 10.68% | 0.00 |
| 2026-02-09 | 48.30 | 49.09 | 0.79 | 1.64% | 47.25 | 50.19 | 28565 | 13898.46 | 17.58% | 0.00 |
| 2026-02-06 | 46.26 | 48.30 | -1.91 | -3.80% | 46.26 | 50.47 | 38576 | 18763.46 | 23.74% | 0.00 |
| 2026-02-05 | 48.35 | 50.21 | 1.77 | 3.65% | 47.84 | 52.68 | 44031 | 22198.26 | 27.10% | 0.00 |
| 2026-02-04 | 47.78 | 48.44 | 0.74 | 1.55% | 47.46 | 49.51 | 16499 | 7983.17 | 10.15% | 0.00 |
| 2026-02-03 | 45.96 | 47.70 | 2.11 | 4.63% | 45.54 | 48.28 | 14346 | 6799.49 | 8.83% | 0.00 |
| 2026-02-02 | 45.59 | 45.59 | 0.00 | 0.00% | 45.38 | 46.95 | 11851 | 5485.83 | 7.29% | 0.00 |
| 2026-01-30 | 44.93 | 45.59 | 1.12 | 2.52% | 44.29 | 45.98 | 9852 | 4469.70 | 6.06% | 0.00 |
| 2026-01-29 | 44.70 | 44.47 | -0.47 | -1.05% | 44.10 | 45.76 | 9789 | 4401.75 | 6.02% | 0.00 |
| 2026-01-28 | 46.45 | 44.94 | -1.51 | -3.25% | 44.40 | 46.91 | 10557 | 4792.06 | 6.50% | 0.00 |
| 2026-01-27 | 46.51 | 46.45 | -0.05 | -0.11% | 44.75 | 46.70 | 8925 | 4105.95 | 5.49% | 0.00 |
| 2026-01-26 | 47.27 | 46.50 | -0.77 | -1.63% | 45.95 | 47.33 | 8287 | 3849.82 | 5.10% | 0.00 |
| 2026-01-23 | 47.18 | 47.27 | 0.27 | 0.57% | 46.22 | 47.30 | 6340 | 2967.40 | 3.90% | 0.00 |
| 2026-01-22 | 46.66 | 47.00 | 0.30 | 0.64% | 46.62 | 47.50 | 6781 | 3184.10 | 4.17% | 0.00 |
| 2026-01-21 | 46.00 | 46.70 | 0.55 | 1.19% | 45.72 | 46.90 | 8382 | 3895.21 | 5.16% | 0.00 |
| 2026-01-20 | 47.03 | 46.15 | -0.63 | -1.35% | 45.51 | 47.50 | 10202 | 4720.01 | 6.28% | 0.00 |
| 2026-01-19 | 46.62 | 46.78 | -0.07 | -0.15% | 46.02 | 47.55 | 10721 | 4988.15 | 6.60% | 1.00 |
| 2026-01-16 | 46.58 | 46.85 | 0.06 | 0.13% | 45.83 | 47.11 | 11555 | 5367.92 | 7.11% | 0.00 |
| 2026-01-15 | 46.00 | 46.79 | 0.48 | 1.04% | 45.51 | 47.38 | 15806 | 7318.43 | 9.73% | 0.00 |
| 2026-01-14 | 45.21 | 46.31 | 1.21 | 2.68% | 44.26 | 46.31 | 17537 | 7957.65 | 10.79% | 0.00 |
| 2026-01-13 | 44.74 | 45.10 | 0.63 | 1.42% | 44.00 | 45.48 | 12896 | 5792.76 | 7.94% | 0.00 |
| 2026-01-12 | 43.50 | 44.47 | 1.07 | 2.47% | 43.08 | 44.80 | 10941 | 4816.41 | 6.73% | 0.00 |
| 2026-01-09 | 43.44 | 43.40 | 0.08 | 0.18% | 42.62 | 43.50 | 8233 | 3553.80 | 5.07% | 0.00 |
| 2026-01-08 | 42.57 | 43.32 | 0.94 | 2.22% | 42.02 | 43.71 | 11311 | 4866.59 | 6.96% | 0.00 |
| 2026-01-07 | 43.43 | 42.38 | -0.92 | -2.12% | 42.11 | 43.55 | 12322 | 5240.88 | 7.58% | 0.00 |
| 2026-01-06 | 44.77 | 43.30 | -0.70 | -1.59% | 43.05 | 44.77 | 12819 | 5603.69 | 7.89% | 0.00 |
| 2026-01-05 | 42.41 | 44.00 | 1.98 | 4.71% | 42.05 | 44.77 | 15700 | 6850.06 | 9.66% | 0.00 |
| 2025-12-31 | 41.58 | 42.02 | 0.36 | 0.86% | 41.00 | 42.09 | 7950 | 3300.01 | 4.89% | 0.00 |
| 2025-12-30 | 41.59 | 41.66 | -0.40 | -0.95% | 41.50 | 42.33 | 5417 | 2262.23 | 3.33% | 0.00 |
| 2025-12-29 | 42.00 | 42.06 | -0.06 | -0.14% | 41.54 | 42.49 | 5990 | 2514.84 | 3.69% | 0.00 |
| 2025-12-26 | 43.01 | 42.12 | -0.88 | -2.05% | 42.10 | 43.33 | 7976 | 3407.75 | 4.91% | 0.00 |
| 2025-12-25 | 41.77 | 43.00 | 1.23 | 2.94% | 41.54 | 43.25 | 8008 | 3403.81 | 4.93% | 0.00 |
| 2025-12-24 | 41.31 | 41.77 | 0.45 | 1.09% | 41.17 | 42.06 | 6273 | 2620.15 | 3.86% | 0.00 |
| 2025-12-23 | 41.40 | 41.32 | -0.13 | -0.31% | 41.08 | 41.68 | 5990 | 2479.64 | 3.69% | 0.00 |
| 2025-12-22 | 41.90 | 41.45 | -0.05 | -0.12% | 41.40 | 42.30 | 7161 | 2991.07 | 4.41% | 0.00 |
| 2025-12-19 | 41.47 | 41.50 | 0.10 | 0.24% | 41.47 | 42.28 | 7282 | 3043.51 | 4.48% | 0.00 |
| 2025-12-18 | 40.81 | 41.40 | 0.16 | 0.39% | 40.81 | 41.95 | 6873 | 2855.62 | 4.23% | 0.00 |
| 2025-12-17 | 41.30 | 41.24 | -0.30 | -0.72% | 40.45 | 41.93 | 8883 | 3650.30 | 5.47% | 3.00 |
| 2025-12-16 | 42.50 | 41.54 | -0.95 | -2.24% | 41.24 | 42.60 | 6713 | 2801.31 | 4.13% | 0.00 |
| 2025-12-15 | 42.40 | 42.49 | 0.05 | 0.12% | 41.81 | 43.38 | 8682 | 3706.87 | 5.34% | 0.00 |
| 2025-12-12 | 43.52 | 42.44 | -1.08 | -2.48% | 42.41 | 44.55 | 11853 | 5148.67 | 7.29% | 0.00 |
| 2025-12-11 | 45.96 | 43.52 | -2.50 | -5.43% | 43.51 | 46.28 | 17404 | 7750.01 | 10.71% | 0.00 |
| 2025-12-10 | 46.69 | 46.02 | -0.72 | -1.54% | 45.61 | 47.15 | 11567 | 5345.40 | 7.12% | 0.00 |
| 2025-12-09 | 47.02 | 46.74 | -0.26 | -0.55% | 46.51 | 48.36 | 18109 | 8562.86 | 11.14% | 0.00 |
| 2025-12-08 | 45.29 | 47.00 | 1.82 | 4.03% | 45.19 | 47.83 | 15691 | 7335.50 | 9.66% | 0.00 |
| 2025-12-05 | 44.23 | 45.18 | 0.99 | 2.24% | 43.89 | 45.29 | 8054 | 3600.40 | 4.96% | 0.00 |
| 2025-12-04 | 44.79 | 44.19 | -0.60 | -1.34% | 43.88 | 45.05 | 8829 | 3917.49 | 5.43% | 0.00 |
| 2025-12-03 | 45.78 | 44.79 | -1.45 | -3.14% | 44.58 | 46.37 | 10514 | 4758.99 | 6.47% | 0.00 |
| 2025-12-02 | 45.08 | 46.24 | 0.90 | 1.99% | 44.72 | 46.50 | 11071 | 5090.82 | 6.81% | 0.00 |
| 2025-12-01 | 45.24 | 45.34 | 0.10 | 0.22% | 45.07 | 46.36 | 8161 | 3728.86 | 5.02% | 0.00 |
| 2025-11-28 | 44.64 | 45.24 | 0.62 | 1.39% | 44.06 | 45.35 | 9232 | 4126.94 | 5.68% | 0.00 |
| 2025-11-27 | 43.50 | 44.62 | 1.14 | 2.62% | 43.30 | 45.10 | 11963 | 5309.72 | 7.36% | 0.00 |
| 2025-11-26 | 45.08 | 43.48 | -1.72 | -3.81% | 43.41 | 45.99 | 14686 | 6531.05 | 9.04% | 0.00 |
| 2025-11-25 | 43.57 | 45.20 | 2.30 | 5.36% | 43.29 | 45.67 | 11591 | 5195.53 | 7.13% | 0.00 |
深证大盘股票行情在线 K线走势图
科瑞思(301314)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
