科瑞技术 (002957) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-02	49.89	48.73	-2.60	-5.07%	47.80	51.29	178346	88330	4.26%
2026-07-01	54.96	51.33	-3.51	-6.40%	50.88	55.69	216800	114468	5.18%
2026-06-30	53.85	54.84	1.39	2.60%	52.50	56.48	193777	106498	4.63%
2026-06-29	57.12	53.45	-3.72	-6.51%	51.86	57.55	257887	139303	6.16%
2026-06-26	59.32	57.17	-3.29	-5.44%	55.02	60.30	364659	209880	8.71%
2026-06-25	57.18	60.46	4.14	7.35%	56.58	61.95	540546	322326	12.91%
2026-06-24	54.43	56.32	1.39	2.53%	53.40	56.89	293324	161852	7.01%
2026-06-23	55.75	54.93	-2.52	-4.39%	54.65	57.70	244526	136571	5.84%
2026-06-22	61.80	57.45	-2.70	-4.49%	55.07	62.50	466644	270623	11.15%
2026-06-18	58.80	60.15	3.04	5.32%	56.50	62.82	516839	307332	12.34%
2026-06-17	56.50	57.36	1.81	3.26%	56.00	58.44	371931	212732	8.88%
2026-06-16	55.00	55.55	0.65	1.18%	53.90	56.35	273164	150965	6.52%
2026-06-15	51.25	54.90	4.55	9.04%	50.75	54.98	227617	121838	5.44%
2026-06-12	53.01	50.35	-1.52	-2.93%	50.00	54.20	196941	102167	4.70%
2026-06-11	53.00	51.87	-1.64	-3.06%	51.23	53.72	163240	85259	3.90%
2026-06-10	54.18	53.51	-2.27	-4.07%	52.49	54.68	193284	103623	4.62%
2026-06-09	55.60	55.78	1.60	2.95%	53.30	56.02	279232	152646	6.67%
2026-06-08	56.00	54.18	-6.02	-10.00%	54.18	58.39	249796	139975	5.97%
2026-06-05	64.62	60.20	-4.45	-6.88%	59.05	65.29	380820	234681	9.10%
2026-06-04	65.46	64.65	-1.46	-2.21%	63.83	66.10	312729	202560	7.47%
2026-06-03	71.00	66.11	-0.58	-0.87%	64.97	72.40	474402	323620	11.33%
2026-06-02	60.38	66.69	6.06	10.00%	60.02	66.69	309332	200344	7.39%
2026-06-01	62.85	60.63	-1.41	-2.27%	59.80	63.58	327801	200903	7.83%
2026-05-29	67.48	62.04	0.08	0.13%	60.66	67.98	529730	333386	12.65%
2026-05-28	56.05	61.96	5.63	9.99%	55.91	61.96	406837	243938	9.72%
2026-05-27	52.58	56.33	3.51	6.65%	52.00	58.09	595412	334341	14.22%
2026-05-26	48.55	52.82	4.80	10.00%	44.77	52.82	779827	381824	18.63%
2026-05-25	44.60	48.02	4.37	10.01%	44.34	48.02	272948	127040	6.52%
2026-05-22	42.26	43.65	1.57	3.73%	41.68	43.87	320501	137035	7.66%
2026-05-21	46.13	42.08	-4.23	-9.13%	41.93	46.48	376285	166447	8.99%
2026-05-20	46.75	46.31	-0.70	-1.49%	45.21	47.36	285969	132813	6.83%
2026-05-19	46.78	47.01	-0.24	-0.51%	43.10	47.71	431327	198042	10.30%
2026-05-18	45.57	47.25	1.73	3.80%	45.00	47.47	433306	201587	10.35%
2026-05-15	46.05	45.52	0.32	0.71%	42.80	47.59	454009	205937	10.84%
2026-05-14	44.89	45.20	1.02	2.31%	44.00	46.61	413302	186437	9.87%
2026-05-13	42.56	44.18	0.82	1.89%	42.20	44.95	252002	110742	6.02%
2026-05-12	45.35	43.36	-1.21	-2.71%	42.51	45.79	325858	142935	7.78%
2026-05-11	45.84	44.57	-0.72	-1.59%	43.68	45.99	355916	159131	8.50%
2026-05-08	43.80	45.29	-0.17	-0.37%	43.15	45.85	329812	147882	7.88%
2026-05-07	44.00	45.46	1.37	3.11%	43.30	45.66	378829	170359	9.05%
2026-05-06	44.60	44.09	0.47	1.08%	43.56	45.08	285759	126594	6.83%
2026-04-30	43.91	43.62	-0.41	-0.93%	43.20	44.72	180495	78986	4.31%
2026-04-29	43.99	44.03	-0.25	-0.56%	43.10	44.98	217488	95684	5.19%
2026-04-28	45.53	44.28	-1.53	-3.34%	43.98	45.80	236531	105247	5.65%
2026-04-27	46.00	45.81	-0.64	-1.38%	43.95	46.36	296895	134474	7.09%
2026-04-24	47.97	46.45	-0.58	-1.23%	46.04	49.83	279357	132553	6.67%
2026-04-23	49.51	47.03	-2.83	-5.68%	46.47	49.84	359662	170767	8.59%
2026-04-22	49.64	49.86	-0.19	-0.38%	48.60	50.50	345573	171555	8.25%
2026-04-21	48.35	50.05	2.09	4.36%	47.96	51.55	360050	180783	8.60%
2026-04-20	49.47	47.96	1.99	4.33%	46.71	49.47	435063	207074	10.39%
2026-04-17	43.00	45.97	4.18	10.00%	42.10	45.97	235824	105251	5.63%
2026-04-16	41.82	41.79	-0.13	-0.31%	40.14	42.19	350583	144308	8.37%
2026-04-15	40.72	41.92	1.20	2.95%	40.53	42.99	443385	185358	10.59%
2026-04-14	42.00	40.72	-0.64	-1.55%	39.20	42.15	565180	229427	13.50%
2026-04-13	37.65	41.36	3.76	10.00%	37.65	41.36	281648	111582	6.73%
2026-04-10	37.37	37.60	0.03	0.08%	37.37	39.21	446677	169823	10.67%
2026-04-09	38.88	37.57	0.52	1.40%	36.78	39.90	633763	241831	15.14%
2026-04-08	35.33	37.05	3.37	10.01%	34.90	37.05	310526	113183	7.42%
2026-04-07	30.61	33.68	3.06	9.99%	30.00	33.68	279040	90943	6.66%
2026-04-03	31.20	30.62	1.44	4.93%	29.76	31.88	270386	82627	6.46%
2026-04-02	28.03	29.18	1.19	4.25%	27.90	30.41	326191	95636	7.79%
2026-04-01	27.40	27.99	1.39	5.23%	27.01	28.09	193480	53542	4.62%
2026-03-31	27.36	26.60	-1.05	-3.80%	26.50	27.50	146491	39373	3.50%
2026-03-30	26.03	27.65	1.12	4.22%	25.94	27.80	209631	56931	5.01%
2026-03-27	25.49	26.53	0.48	1.84%	25.06	27.25	154145	40356	3.68%
2026-03-26	26.77	26.05	-0.54	-2.03%	25.91	27.10	131752	34859	3.15%
2026-03-25	26.18	26.59	1.71	6.87%	25.43	27.18	276287	73064	6.60%
2026-03-24	24.51	24.88	0.93	3.88%	23.89	24.91	127527	31049	3.05%