科瑞思 (301314) - 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
2025-10-31	43.88	44.49	0.85	1.95%	43.51	44.79	8838	3922	5.44%
2025-10-30	44.05	43.64	-0.41	-0.93%	43.40	44.17	6532	2860	4.02%
2025-10-29	44.59	44.05	-0.54	-1.21%	43.53	44.86	7634	3358	4.70%
2025-10-28	43.70	44.59	0.61	1.39%	43.55	44.65	7079	3144	4.36%
2025-10-27	43.84	43.98	0.23	0.53%	43.32	44.27	7302	3205	4.49%
2025-10-24	43.49	43.75	0.44	1.02%	43.31	44.00	5912	2586	3.64%
2025-10-23	42.86	43.31	0.32	0.74%	42.44	43.38	5956	2558	3.67%
2025-10-22	42.85	42.99	0.22	0.51%	42.40	43.42	6337	2721	3.90%
2025-10-21	41.65	42.77	1.34	3.23%	41.17	42.85	6864	2901	4.22%
2025-10-20	40.59	41.43	0.85	2.09%	40.59	41.72	5112	2115	3.15%
2025-10-17	41.00	40.58	-0.13	-0.32%	40.45	41.39	6020	2458	3.70%
2025-10-16	41.10	40.71	-0.37	-0.90%	40.62	41.35	5361	2195	3.30%
2025-10-15	40.71	41.08	0.73	1.81%	40.37	41.49	7310	3004	4.50%
2025-10-14	40.87	40.35	-0.51	-1.25%	40.20	41.29	6682	2724	4.11%
2025-10-13	39.20	40.86	-0.13	-0.32%	38.10	40.93	9799	3912	6.03%
2025-10-10	41.16	40.99	-0.37	-0.89%	40.81	41.68	8036	3298	4.95%
2025-10-09	42.26	41.36	-1.07	-2.52%	41.20	42.59	9148	3824	5.63%
2025-09-30	42.94	42.43	-0.42	-0.98%	42.26	43.30	5368	2284	3.30%
2025-09-29	42.22	42.85	0.64	1.52%	41.30	42.86	7504	3176	4.62%
2025-09-26	42.34	42.21	0.26	0.62%	41.21	42.58	8801	3690	5.42%
2025-09-25	43.80	41.95	-1.47	-3.39%	41.90	43.84	11441	4875	7.04%
2025-09-24	42.02	43.42	1.19	2.82%	41.52	43.51	10916	4688	6.72%
2025-09-23	42.25	42.23	-0.17	-0.40%	40.71	42.80	10947	4571	6.74%
2025-09-22	41.78	42.40	0.81	1.95%	41.22	43.38	10936	4630	6.73%
2025-09-19	42.21	41.59	-0.92	-2.16%	41.22	42.78	9758	4080	6.00%
2025-09-18	43.51	42.51	-0.91	-2.10%	41.80	43.66	10921	4687	6.72%
2025-09-17	43.38	43.42	0.04	0.09%	43.02	43.90	5355	2328	3.30%
2025-09-16	42.62	43.38	0.77	1.81%	42.46	43.58	9052	3902	5.57%
2025-09-15	42.87	42.61	-0.41	-0.95%	42.47	43.11	5876	2512	3.62%
2025-09-12	43.50	43.02	-0.28	-0.65%	42.76	43.80	5994	2590	3.69%
2025-09-11	42.60	43.30	0.70	1.64%	41.60	43.36	6828	2921	4.20%
2025-09-10	42.54	42.60	0.05	0.12%	41.88	43.08	5243	2229	3.23%
2025-09-09	43.00	42.55	-0.39	-0.91%	42.06	43.21	7854	3349	4.83%
2025-09-08	42.43	42.94	0.69	1.63%	42.17	43.04	7338	3131	4.52%
2025-09-05	41.25	42.25	1.04	2.52%	41.12	42.50	6986	2935	4.30%
2025-09-04	41.23	41.21	-0.11	-0.27%	40.77	42.79	9735	4072	5.99%
2025-09-03	42.66	41.32	-0.83	-1.97%	41.00	43.42	7203	3025	4.43%
2025-09-02	42.89	42.15	-0.84	-1.95%	41.00	43.07	11431	4795	7.03%
2025-09-01	42.15	42.99	0.77	1.82%	41.94	43.84	11114	4780	6.84%
2025-08-29	42.75	42.22	-0.51	-1.19%	41.76	43.16	8681	3661	5.34%
2025-08-28	42.33	42.73	0.21	0.49%	40.57	43.99	15042	6384	9.26%
2025-08-27	45.45	42.52	-2.90	-6.38%	42.23	45.46	15847	6971	9.75%
2025-08-26	44.88	45.42	0.17	0.38%	44.30	45.89	7802	3551	4.80%
2025-08-25	44.61	45.25	0.49	1.09%	44.61	45.95	10705	4854	6.59%
2025-08-22	45.04	44.76	-0.24	-0.53%	44.20	45.27	7470	3332	4.60%
2025-08-21	45.05	45.00	-0.05	-0.11%	44.59	45.88	8733	3935	5.37%
2025-08-20	45.14	45.05	-0.07	-0.16%	44.28	45.14	6058	2714	3.73%
2025-08-19	44.97	45.12	0.37	0.83%	44.18	45.22	8048	3602	4.95%
2025-08-18	44.69	44.75	0.17	0.38%	44.30	45.59	9226	4153	5.68%
2025-08-15	44.25	44.58	0.58	1.32%	43.87	45.02	9054	4035	5.57%
2025-08-14	46.26	44.00	-2.20	-4.76%	43.81	46.60	15007	6706	9.24%
2025-08-13	46.36	46.20	-0.20	-0.43%	45.79	47.50	9203	4265	5.66%
2025-08-12	46.55	46.40	-0.12	-0.26%	45.80	46.94	8599	3975	5.29%
2025-08-11	45.21	46.52	1.70	3.79%	45.21	46.90	13942	6432	8.58%
2025-08-08	45.50	44.82	-0.68	-1.49%	44.48	45.64	11317	5083	6.96%
2025-08-07	45.30	45.50	0.17	0.38%	45.27	47.70	15440	7121	9.50%
2025-08-06	45.00	45.33	0.88	1.98%	44.09	45.98	13656	6127	8.40%
2025-08-05	43.44	44.45	1.05	2.42%	43.35	45.03	14152	6255	8.71%
2025-08-04	42.77	43.40	0.48	1.12%	42.43	43.54	7470	3228	4.60%
2025-08-01	42.12	42.92	0.78	1.85%	41.84	42.99	8516	3624	5.24%
2025-07-31	42.80	42.14	-0.53	-1.24%	41.71	43.31	7506	3196	4.62%
2025-07-30	42.78	42.67	-0.21	-0.49%	42.00	43.15	6654	2833	4.09%
2025-07-29	42.84	42.88	0.04	0.09%	42.34	43.39	6592	2821	4.06%
2025-07-28	42.19	42.84	0.54	1.28%	42.19	42.96	9018	3842	5.55%
2025-07-25	41.00	42.30	1.11	2.69%	41.00	42.30	7115	2963	4.38%
2025-07-24	41.27	41.19	0.20	0.49%	40.79	41.49	5539	2287	3.41%