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
2026-05-06	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%
2026-03-23	25.15	23.95	-1.87	-7.24%	23.76	25.65	200408	49389	4.79%
2026-03-20	26.09	25.82	0.13	0.51%	25.77	27.73	226455	60617	5.41%
2026-03-19	26.00	25.69	-0.61	-2.32%	25.46	26.56	106098	27490	2.53%
2026-03-18	25.25	26.30	1.63	6.61%	24.66	26.46	199479	51258	4.76%
2026-03-17	26.30	24.67	-1.46	-5.59%	24.64	26.47	142564	35863	3.41%
2026-03-16	26.14	26.13	-0.12	-0.46%	25.31	26.20	124325	31951	2.97%
2026-03-13	27.31	26.25	-1.23	-4.48%	26.19	27.44	159894	42593	3.82%
2026-03-12	28.09	27.48	-0.66	-2.35%	27.24	28.88	177159	49546	4.23%
2026-03-11	28.10	28.14	0.34	1.22%	27.89	29.61	273485	78532	6.53%
2026-03-10	27.20	27.80	1.23	4.63%	27.15	28.14	242348	66973	5.79%
2026-03-09	27.30	26.57	-1.83	-6.44%	25.56	27.40	332868	86570	7.95%
2026-03-06	28.50	28.40	-0.37	-1.29%	27.38	29.09	230932	65068	5.52%
2026-03-05	30.31	28.77	-1.43	-4.74%	28.10	30.56	327789	94995	7.83%
2026-03-04	29.98	30.20	-1.47	-4.64%	29.25	30.75	448071	134390	10.70%
2026-03-03	31.65	31.67	2.88	10.00%	30.00	31.67	524724	163533	12.53%
2026-03-02	27.92	28.79	0.50	1.77%	27.68	29.86	274302	78943	6.55%
2026-02-27	28.01	28.29	-0.46	-1.60%	27.62	28.36	157326	44151	3.76%
2026-02-26	28.06	28.75	0.66	2.35%	27.79	29.08	221756	63247	5.30%
2026-02-25	28.46	28.09	-0.42	-1.47%	27.41	28.54	217604	60634	5.20%
2026-02-24	29.24	28.51	0.16	0.56%	27.80	29.48	265406	76098	6.34%
2026-02-13	31.00	28.35	-3.15	-10.00%	28.35	31.20	381926	111614	9.12%
2026-02-12	29.02	31.50	0.98	3.21%	28.85	31.97	469320	142752	11.21%
2026-02-11	29.30	30.52	0.14	0.46%	29.30	31.62	357017	109339	8.53%
2026-02-10	29.49	30.38	1.42	4.90%	28.90	31.13	415069	125382	9.91%
2026-02-09	30.44	28.96	0.18	0.63%	28.00	30.44	530632	154164	12.67%
2026-02-06	25.55	28.78	2.62	10.02%	25.55	28.78	386148	106316	9.22%
2026-02-05	26.72	26.16	0.01	0.04%	25.91	27.30	373853	98825	8.93%
2026-02-04	25.20	26.15	1.48	6.00%	25.20	27.14	603233	159026	14.41%
2026-02-03	22.70	24.67	2.24	9.99%	22.61	24.67	273502	66619	6.53%
2026-02-02	22.85	22.43	-0.28	-1.23%	22.40	23.69	112940	26015	2.70%
2026-01-30	22.08	22.71	0.48	2.16%	21.59	22.96	106119	23674	2.53%
2026-01-29	23.46	22.23	-1.36	-5.77%	22.09	23.57	145007	32934	3.46%
2026-01-28	23.80	23.59	-0.21	-0.88%	23.52	24.60	112737	26936	2.69%
2026-01-27	23.88	23.80	-0.43	-1.77%	23.05	24.08	126064	29675	3.01%