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
2026-05-29	47.90	46.10	-1.86	-3.88%	45.81	48.30	11100	5203	6.08%
2026-05-28	47.27	47.96	0.48	1.01%	46.60	48.48	7521	3578	4.12%
2026-05-27	49.22	47.48	-1.64	-3.34%	46.35	49.38	10888	5188	5.96%
2026-05-26	51.14	49.36	-2.05	-3.99%	49.10	51.14	10892	5407	5.97%
2026-05-25	51.85	51.41	-0.33	-0.64%	49.58	52.52	11352	5767	6.22%
2026-05-22	49.48	51.74	2.66	5.42%	49.00	52.48	9675	4916	5.30%
2026-05-21	51.95	49.08	-3.24	-6.19%	48.86	52.50	9753	4951	5.34%
2026-05-20	52.30	52.32	-0.38	-0.72%	51.51	52.50	6196	3218	3.39%
2026-05-19	52.42	52.70	0.08	0.15%	51.28	53.19	8132	4236	4.45%
2026-05-18	52.25	52.62	0.37	0.71%	51.10	52.68	8094	4230	4.43%
2026-05-15	52.91	52.25	-0.66	-1.25%	51.80	53.30	12187	6386	6.68%
2026-05-14	53.46	52.91	-0.28	-0.53%	52.52	53.99	9776	5205	5.35%
2026-05-13	53.24	53.19	-0.04	-0.08%	52.71	53.93	12834	6843	7.03%
2026-05-12	55.37	53.23	-2.52	-4.52%	52.66	55.50	17418	9353	9.54%
2026-05-11	53.14	55.75	2.73	5.15%	52.73	56.12	19523	10683	10.69%
2026-05-08	52.55	53.02	0.12	0.23%	52.23	53.08	10036	5288	5.50%
2026-05-07	52.52	52.90	0.35	0.67%	52.00	53.30	11336	5965	6.21%
2026-05-06	52.10	52.55	1.05	2.04%	51.60	53.48	15136	7965	8.29%
2026-04-30	51.35	51.50	0.68	1.34%	50.73	52.59	14631	7580	8.01%
2026-04-29	50.69	50.82	-0.33	-0.65%	49.80	51.31	12780	6477	7.00%
2026-04-28	53.92	51.15	0.37	0.73%	50.09	53.92	17440	8930	9.55%
2026-04-27	50.90	50.78	-0.17	-0.33%	49.91	51.19	14792	7474	8.10%
2026-04-24	51.00	50.95	0.29	0.57%	49.18	51.38	17350	8773	9.50%
2026-04-23	51.88	50.66	-1.21	-2.33%	50.60	52.79	13753	7046	7.53%
2026-04-22	50.45	51.87	1.53	3.04%	50.00	52.80	15220	7825	8.34%
2026-04-21	50.54	50.34	0.00	0.00%	49.49	50.63	14584	7307	7.99%
2026-04-20	51.30	50.34	-0.96	-1.87%	50.00	51.50	19896	10032	10.90%
2026-04-17	49.52	51.30	1.79	3.62%	49.01	53.48	31757	16465	17.39%
2026-04-16	48.77	49.51	0.83	1.71%	48.03	49.80	11805	5768	6.47%
2026-04-15	47.80	48.68	1.03	2.16%	47.30	49.31	11552	5606	6.33%
2026-04-14	47.27	47.65	0.38	0.80%	46.97	47.74	7824	3696	4.29%
2026-04-13	46.96	47.27	0.31	0.66%	46.79	47.37	6752	3181	3.70%
2026-04-10	47.11	46.96	0.08	0.17%	46.32	47.64	7664	3613	4.20%
2026-04-09	47.00	46.88	-0.24	-0.51%	46.17	47.25	7053	3292	3.86%
2026-04-08	45.88	47.12	2.44	5.46%	44.98	47.42	9096	4254	4.98%
2026-04-07	43.60	44.68	1.43	3.31%	43.33	45.20	8409	3746	4.61%
2026-04-03	45.00	43.25	-1.11	-2.50%	42.82	45.00	6589	2871	3.61%
2026-04-02	45.54	44.36	-1.43	-3.12%	43.93	45.82	8074	3617	4.42%
2026-04-01	46.00	45.79	1.00	2.23%	45.35	46.43	8671	3975	4.75%
2026-03-31	45.60	44.79	-0.75	-1.65%	44.68	46.50	7254	3301	3.97%
2026-03-30	45.06	45.54	0.00	0.00%	44.60	45.74	6766	3056	3.71%
2026-03-27	43.78	45.54	1.35	3.05%	43.48	45.54	8703	3898	5.36%
2026-03-26	45.64	44.19	-1.11	-2.45%	43.87	45.98	11119	4984	6.84%
2026-03-25	43.67	45.30	1.72	3.95%	43.67	45.94	12052	5463	7.42%
2026-03-24	42.70	43.58	2.09	5.04%	41.70	43.80	12800	5463	7.88%
2026-03-23	43.87	41.49	-3.19	-7.14%	40.70	43.98	16805	7126	10.34%
2026-03-20	47.02	44.68	-1.92	-4.12%	44.50	48.70	15243	7017	9.38%
2026-03-19	48.00	46.60	-1.40	-2.92%	46.22	49.50	11979	5661	7.37%
2026-03-18	45.93	48.00	2.13	4.64%	45.93	48.13	13717	6458	8.44%
2026-03-17	48.41	45.87	-2.47	-5.11%	45.70	48.69	12470	5833	7.67%
2026-03-16	48.48	48.34	0.02	0.04%	47.43	48.82	9876	4766	6.08%
2026-03-13	49.22	48.32	-1.16	-2.34%	48.30	49.88	13900	6792	8.55%
2026-03-12	50.29	49.48	-0.14	-0.28%	48.89	51.36	15388	7699	9.47%
2026-03-11	50.70	49.62	-0.53	-1.06%	49.36	51.16	15295	7696	9.41%
2026-03-10	48.70	50.15	2.37	4.96%	48.16	50.45	16960	8437	10.44%
2026-03-09	47.79	47.78	-0.82	-1.69%	46.30	48.30	14576	6905	8.97%
2026-03-06	46.65	48.60	1.65	3.51%	46.60	49.08	14353	6926	8.83%
2026-03-05	48.40	46.95	-0.40	-0.84%	46.62	48.70	10720	5111	6.60%
2026-03-04	47.00	47.35	0.02	0.04%	45.47	48.09	16134	7583	9.93%
2026-03-03	47.07	47.33	0.80	1.72%	47.07	49.58	25396	12272	15.63%
2026-03-02	47.52	46.53	-1.67	-3.46%	45.85	48.48	20243	9534	12.46%
2026-02-27	49.46	48.20	-1.54	-3.10%	47.88	49.46	17938	8669	11.04%
2026-02-26	48.78	49.74	0.98	2.01%	47.80	49.77	11973	5893	7.37%
2026-02-25	49.68	48.76	-0.74	-1.49%	48.46	50.00	10046	4917	6.18%
2026-02-24	49.11	49.50	1.19	2.46%	48.69	49.98	13118	6476	8.07%