致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 00:12:31 休市中

科瑞技术 (002957) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 13.95 13.27 -0.86 -6.09% 12.79 14.13 141811 18978 3.46%
2025-04-07 14.88 14.13 -1.57 -10.00% 14.13 14.89 79669 11379 1.94%
2025-04-03 15.86 15.70 -0.30 -1.88% 15.60 16.07 42268 6684 1.03%
2025-04-02 15.94 16.00 0.00 0.00% 15.88 16.21 37728 6066 0.92%
2025-04-01 16.16 16.00 0.03 0.19% 15.97 16.25 54440 8763 1.33%
2025-03-31 16.29 15.97 -0.48 -2.92% 15.66 16.38 82524 13132 2.01%
2025-03-28 16.70 16.45 -0.25 -1.50% 16.45 16.89 57117 9494 1.39%
2025-03-27 16.82 16.70 -0.25 -1.47% 16.50 16.97 69814 11690 1.70%
2025-03-26 16.80 16.95 0.21 1.25% 16.67 17.06 74697 12652 1.82%
2025-03-25 16.65 16.74 -0.01 -0.06% 16.43 16.84 82950 13842 2.02%
2025-03-24 17.47 16.75 -0.72 -4.12% 16.33 17.47 139202 23366 3.39%
2025-03-21 17.84 17.47 -0.57 -3.16% 17.33 17.98 130943 23137 3.19%
2025-03-20 18.60 18.04 -0.75 -3.99% 18.01 18.65 167704 30567 4.09%
2025-03-19 18.71 18.79 -0.07 -0.37% 18.41 19.10 150990 28195 3.68%
2025-03-18 19.00 18.86 -0.37 -1.92% 18.70 19.16 239430 45185 5.84%
2025-03-17 18.35 19.23 1.13 6.24% 18.20 19.50 426862 80007 10.41%
2025-03-14 17.72 18.10 0.30 1.69% 17.35 18.16 269135 47837 6.56%
2025-03-13 18.53 17.80 -0.79 -4.25% 17.56 18.55 345035 61672 8.41%
2025-03-12 16.93 18.59 1.69 10.00% 16.75 18.59 238656 42708 5.82%
2025-03-11 16.70 16.90 -0.10 -0.59% 16.59 16.98 64478 10815 1.57%
2025-03-10 16.91 17.00 0.00 0.00% 16.88 17.26 71679 12226 1.75%
2025-03-07 17.17 17.00 -0.09 -0.53% 16.88 17.40 104681 17913 2.55%
2025-03-06 17.26 17.09 -0.09 -0.52% 17.08 17.31 117656 20209 2.87%
2025-03-05 17.00 17.18 0.09 0.53% 16.88 17.29 93793 16027 2.29%
2025-03-04 16.50 17.09 0.50 3.01% 16.40 17.29 110369 18808 2.69%
2025-03-03 16.38 16.59 0.30 1.84% 16.23 17.08 92954 15550 2.27%
2025-02-28 17.00 16.29 -0.86 -5.01% 16.22 17.09 92556 15362 2.26%
2025-02-27 17.35 17.15 -0.17 -0.98% 16.72 17.40 118402 20240 2.89%
2025-02-26 17.10 17.32 0.42 2.49% 16.95 17.39 150410 25912 3.67%
2025-02-25 16.57 16.90 0.11 0.66% 16.53 17.13 111306 18822 2.71%
2025-02-24 16.75 16.79 0.04 0.24% 16.36 16.88 86852 14490 2.12%
2025-02-21 16.54 16.75 0.11 0.66% 16.48 16.83 93277 15569 2.27%
2025-02-20 16.50 16.64 0.22 1.34% 16.35 16.69 91985 15215 2.24%
2025-02-19 15.49 16.42 0.30 1.86% 15.30 16.45 118467 18970 2.89%
2025-02-18 16.50 16.12 -0.41 -2.48% 16.02 16.60 66226 10829 1.62%
2025-02-17 16.41 16.53 0.09 0.55% 16.17 16.60 85581 14047 2.09%
2025-02-14 16.50 16.44 -0.10 -0.60% 16.33 16.63 72164 11896 1.76%
2025-02-13 16.94 16.54 -0.35 -2.07% 16.53 16.98 78206 13052 1.91%
2025-02-12 16.70 16.89 0.15 0.90% 16.54 16.93 89135 14964 2.17%
2025-02-11 16.55 16.74 0.19 1.15% 16.33 16.84 115430 19269 2.82%
2025-02-10 16.50 16.55 0.04 0.24% 16.35 16.59 62153 10231 1.52%
2025-02-07 16.40 16.51 0.02 0.12% 16.28 16.72 98915 16367 2.41%
2025-02-06 15.80 16.49 0.59 3.71% 15.76 16.60 80588 13112 1.97%
2025-02-05 15.91 15.90 0.28 1.79% 15.75 15.99 45403 7203 1.11%
2025-01-27 16.04 15.62 -0.43 -2.68% 15.62 16.18 52300 8269 1.28%
2025-01-24 15.62 16.05 0.35 2.23% 15.59 16.05 60903 9690 1.49%
2025-01-23 15.86 15.70 0.00 0.00% 15.70 16.07 56783 9032 1.38%
2025-01-22 15.73 15.70 -0.14 -0.88% 15.64 16.03 43880 6918 1.07%
2025-01-21 15.85 15.84 0.12 0.76% 15.62 15.88 51554 8131 1.26%
2025-01-20 15.80 15.72 0.09 0.58% 15.63 15.88 39102 6156 0.95%
2025-01-17 15.53 15.63 0.01 0.06% 15.52 15.82 42857 6718 1.05%
2025-01-16 15.75 15.62 -0.11 -0.70% 15.36 15.92 78279 12263 1.91%
2025-01-15 15.60 15.73 0.09 0.58% 15.46 15.86 74204 11629 1.81%
2025-01-14 14.85 15.64 0.91 6.18% 14.79 15.66 76802 11785 1.87%
2025-01-13 14.38 14.73 0.13 0.89% 14.22 14.93 45246 6609 1.10%
2025-01-10 14.84 14.60 -0.37 -2.47% 14.60 15.23 55319 8278 1.35%
2025-01-09 14.72 14.97 0.11 0.74% 14.62 15.14 48576 7280 1.18%
2025-01-08 14.68 14.86 0.10 0.68% 14.20 15.02 67260 9836 1.64%
2025-01-07 14.36 14.76 0.41 2.86% 14.30 14.77 48842 7102 1.19%
2025-01-06 14.50 14.35 -0.08 -0.55% 14.00 14.65 46649 6698 1.14%
2025-01-03 15.25 14.43 -0.66 -4.37% 14.41 15.34 63368 9393 1.55%
2025-01-02 15.65 15.09 -0.60 -3.82% 14.90 15.74 72526 11137 1.77%
2024-12-31 16.44 15.69 -0.70 -4.27% 15.69 16.49 67161 10735 1.64%
2024-12-30 16.33 16.39 -0.04 -0.24% 15.95 16.64 62905 10310 1.53%