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
2026-09-16	42.48	43.60	1.25	2.95%	41.50	43.98	7109	3073	4.15%
2026-09-15	43.35	42.35	-1.20	-2.76%	42.21	43.78	5911	2532	3.45%
2026-09-14	44.80	43.55	0.67	1.56%	41.02	44.80	7584	3286	4.42%
2026-09-11	42.93	42.88	-0.49	-1.13%	41.26	43.25	8084	3430	4.71%
2026-09-10	43.80	43.37	-0.53	-1.21%	43.00	43.97	7420	3226	4.33%
2026-09-09	44.60	43.90	-0.66	-1.48%	43.81	45.23	7741	3444	4.51%
2026-09-08	46.26	44.56	-1.70	-3.67%	44.14	46.48	13741	6163	8.01%
2026-09-07	46.75	46.26	-0.10	-0.22%	44.83	47.20	8952	4161	5.22%
2026-09-04	47.80	46.36	-0.51	-1.09%	45.90	47.80	11399	5360	6.65%
2026-09-03	45.78	46.87	1.17	2.56%	45.59	47.79	16595	7782	9.68%
2026-09-02	45.53	45.70	0.17	0.37%	44.80	45.88	6972	3166	4.07%
2026-09-01	46.40	45.53	-0.98	-2.11%	45.41	46.88	7481	3431	4.36%
2026-08-31	45.08	46.51	0.88	1.93%	44.85	46.59	9876	4536	5.76%
2026-08-28	45.17	45.63	-0.07	-0.15%	44.89	48.88	15335	7159	8.94%
2026-08-27	44.00	45.70	1.42	3.21%	43.80	45.91	11428	5130	6.66%
2026-08-26	43.68	44.28	0.60	1.37%	42.64	44.79	8227	3597	4.51%
2026-08-25	42.04	43.68	1.38	3.26%	41.58	43.88	6345	2730	3.48%
2026-08-24	43.45	42.30	-1.14	-2.62%	41.68	43.52	7112	3020	3.90%
2026-08-21	42.84	43.44	0.73	1.71%	41.90	43.69	5664	2430	3.10%
2026-08-20	42.78	42.71	1.27	3.06%	41.68	43.45	6296	2692	3.45%
2026-08-19	43.51	41.44	-2.53	-5.75%	41.42	43.90	8226	3486	4.51%
2026-08-18	43.70	43.97	-0.11	-0.25%	43.50	44.51	6791	2983	3.72%
2026-08-17	43.17	44.08	0.91	2.11%	42.90	44.44	6306	2761	3.45%
2026-08-14	42.83	43.17	0.17	0.40%	42.31	43.74	9450	4047	5.18%
2026-08-13	44.98	43.00	-0.75	-1.71%	43.00	46.67	14917	6613	8.17%
2026-08-12	41.88	43.75	1.87	4.47%	41.39	44.01	9517	4079	5.21%
2026-08-11	41.50	41.88	0.13	0.31%	40.94	42.37	5192	2163	2.84%
2026-08-10	40.79	41.75	0.85	2.08%	40.01	41.86	7323	3001	4.01%
2026-08-07	40.40	40.90	0.55	1.36%	39.55	41.20	5654	2288	3.10%
2026-08-06	39.88	40.35	0.43	1.08%	39.20	40.40	6829	2730	3.74%
2026-08-05	38.91	39.92	0.72	1.84%	38.60	40.00	10085	3988	5.52%
2026-08-04	37.73	39.20	1.40	3.70%	37.35	39.69	12112	4728	6.63%
2026-08-03	35.82	37.80	2.05	5.73%	35.40	37.94	11974	4416	6.56%
2026-07-31	34.50	35.75	1.54	4.50%	34.50	36.32	11065	3967	6.06%
2026-07-30	35.60	34.21	-1.57	-4.39%	33.81	36.16	8683	3024	4.76%
2026-07-29	35.66	35.78	0.18	0.51%	34.96	36.30	8161	2910	4.47%
2026-07-28	35.50	35.60	-0.48	-1.33%	35.08	36.70	7617	2733	4.17%
2026-07-27	34.56	36.08	1.08	3.09%	34.18	36.14	8096	2879	4.43%
2026-07-24	34.39	35.00	0.10	0.29%	33.68	35.35	9353	3227	5.12%
2026-07-23	33.71	34.90	1.19	3.53%	33.71	35.70	10642	3696	5.83%
2026-07-22	35.20	33.71	-1.27	-3.63%	33.60	35.36	10209	3518	5.59%
2026-07-21	33.99	34.98	0.66	1.92%	31.31	35.38	13793	4652	7.55%
2026-07-20	36.82	34.32	-2.09	-5.74%	33.61	37.73	13659	4872	7.48%
2026-07-17	39.10	36.41	-2.33	-6.01%	36.03	39.10	12085	4527	6.62%
2026-07-16	37.28	38.74	-0.66	-1.68%	37.28	40.26	9124	3570	5.00%
2026-07-15	39.41	39.40	-0.02	-0.05%	38.69	40.20	9403	3706	5.15%
2026-07-14	39.36	39.42	0.10	0.25%	38.17	40.21	10674	4165	5.85%
2026-07-13	41.98	39.32	-2.62	-6.25%	39.32	42.29	12843	5148	7.03%
2026-07-10	41.93	41.94	0.02	0.05%	41.65	43.45	10725	4549	5.87%
2026-07-09	41.49	41.92	-0.05	-0.12%	39.96	42.43	12609	5219	6.91%
2026-07-08	43.85	41.97	-1.99	-4.53%	41.38	44.89	16588	7036	9.09%
2026-07-07	46.89	43.96	-3.25	-6.88%	43.90	47.11	12639	5681	6.92%
2026-07-06	46.85	47.21	0.68	1.46%	45.50	48.46	16324	7657	8.94%
2026-07-03	47.28	46.53	-0.91	-1.92%	46.20	48.10	18246	8586	9.99%
2026-07-02	48.80	47.44	-1.65	-3.36%	47.00	50.30	14504	7026	7.94%
2026-07-01	48.58	49.09	0.43	0.88%	47.91	49.50	12675	6185	6.94%
2026-06-30	47.55	48.66	1.33	2.81%	47.00	49.30	11191	5390	6.13%
2026-06-29	48.90	47.33	-1.57	-3.21%	46.32	50.33	14741	7040	8.07%
2026-06-26	50.50	48.90	-2.11	-4.14%	47.70	50.50	16008	7840	8.77%
2026-06-25	52.46	51.01	-1.81	-3.43%	50.21	54.13	22852	11743	12.52%
2026-06-24	54.67	52.82	-3.16	-5.64%	52.00	55.04	24613	13047	13.48%
2026-06-23	53.23	55.98	1.86	3.44%	53.22	57.57	28212	15730	15.45%
2026-06-22	53.66	54.12	-0.40	-0.73%	51.92	56.74	25141	13469	13.77%
2026-06-18	54.28	54.52	0.19	0.35%	52.14	57.37	27186	14729	14.89%
2026-06-17	57.33	54.33	-3.90	-6.70%	54.03	59.02	31054	17196	17.01%
2026-06-16	54.02	58.23	4.24	7.85%	54.02	58.77	33088	18818	18.12%
2026-06-15	48.05	53.99	4.95	10.09%	48.05	54.40	28725	15068	15.73%
2026-06-12	51.26	49.04	-1.21	-2.41%	48.32	52.50	18379	9147	10.07%
2026-06-11	50.73	50.25	-0.47	-0.93%	48.50	51.97	17504	8777	9.59%
2026-06-10	50.25	50.72	-0.38	-0.74%	49.58	52.44	19708	10058	10.79%
2026-06-09	50.20	51.10	0.99	1.98%	49.83	52.50	22716	11551	12.44%