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
2025-09-16	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%
2025-07-23	41.85	40.99	-0.57	-1.37%	40.75	41.85	6597	2708	4.06%
2025-07-22	42.00	41.56	-0.50	-1.19%	41.35	42.40	7752	3235	4.77%
2025-07-21	41.41	42.06	0.91	2.21%	41.07	42.20	7545	3152	4.64%
2025-07-18	41.52	41.15	-0.11	-0.27%	40.84	41.52	5944	2443	3.66%
2025-07-17	41.43	41.26	-0.13	-0.31%	41.06	41.59	5721	2360	3.52%
2025-07-16	41.47	41.39	0.13	0.32%	40.95	41.72	5453	2255	3.36%
2025-07-15	41.47	41.26	-0.44	-1.06%	40.87	42.32	7827	3236	4.82%
2025-07-14	40.80	41.70	0.80	1.96%	40.53	41.84	7310	3024	4.50%
2025-07-11	41.72	40.90	-0.80	-1.92%	40.37	41.72	10003	4087	6.16%
2025-07-10	42.55	41.70	-1.26	-2.93%	41.16	42.70	15580	6479	9.59%
2025-07-09	40.75	42.96	2.20	5.40%	40.40	43.86	23046	9754	14.18%
2025-07-08	40.10	40.76	0.58	1.44%	39.72	40.90	6897	2794	4.24%
2025-07-07	39.51	40.18	0.49	1.23%	39.26	40.30	5808	2315	3.57%
2025-07-04	40.46	39.69	-0.73	-1.81%	39.51	40.46	6406	2549	3.94%
2025-07-03	39.61	40.42	0.70	1.76%	39.41	40.98	8239	3319	5.07%
2025-07-02	40.25	39.72	-0.50	-1.24%	39.52	40.39	7635	3041	4.70%
2025-07-01	40.20	40.22	0.03	0.07%	39.82	41.29	10095	4091	6.21%
2025-06-30	39.70	40.19	0.49	1.23%	39.52	40.59	8372	3361	5.15%
2025-06-27	39.11	39.70	0.62	1.59%	38.96	40.18	9774	3871	6.01%
2025-06-26	38.98	39.08	0.07	0.18%	38.70	39.45	6168	2418	3.80%
2025-06-25	39.16	39.01	-0.17	-0.43%	38.70	39.66	8196	3198	5.04%
2025-06-24	38.66	39.18	0.78	2.03%	38.47	39.30	7680	2987	4.73%
2025-06-23	37.77	38.40	0.11	0.29%	37.77	38.47	4732	1812	2.91%
2025-06-20	38.16	38.29	-0.11	-0.29%	37.68	38.88	6495	2485	4.00%
2025-06-19	39.09	38.40	-0.85	-2.17%	38.13	39.82	9028	3496	5.56%
2025-06-18	38.20	39.25	0.97	2.53%	38.05	39.66	8707	3373	5.36%
2025-06-17	38.54	38.28	-0.25	-0.65%	38.06	38.85	5191	1991	3.19%
2025-06-16	37.86	38.53	0.67	1.77%	37.85	38.73	6236	2390	3.84%
2025-06-13	38.28	37.86	-0.42	-1.10%	37.60	38.59	5180	1969	3.19%
2025-06-12	38.08	38.28	0.08	0.21%	37.98	39.00	6883	2644	4.24%
2025-06-11	38.15	38.20	0.02	0.05%	37.96	38.66	5828	2230	3.59%
2025-06-10	38.74	38.18	-0.17	-0.44%	37.86	39.99	12605	4884	7.76%
2025-06-09	37.79	38.35	0.65	1.72%	37.51	38.43	5849	2228	3.60%