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
2025-08-01	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%
2025-06-06	37.33	37.70	-0.01	-0.03%	37.32	37.80	4911	1846	3.02%
2025-06-05	37.38	37.71	0.35	0.94%	36.88	37.79	5276	1976	3.25%
2025-06-04	37.04	37.36	0.41	1.11%	36.92	37.67	4740	1767	2.92%
2025-06-03	36.48	36.95	0.11	0.30%	36.47	37.44	4379	1620	2.69%
2025-05-30	37.26	36.84	-0.39	-1.05%	36.65	37.27	4243	1564	2.61%
2025-05-29	36.70	37.23	0.59	1.61%	36.41	37.30	5310	1969	3.27%
2025-05-28	36.34	36.64	0.31	0.85%	36.21	37.05	4244	1555	2.61%
2025-05-27	36.70	36.53	-0.31	-0.84%	36.23	36.85	3002	1095	1.85%
2025-05-26	36.14	36.84	0.53	1.46%	36.14	37.15	5020	1844	3.09%
2025-05-23	36.39	36.31	-0.21	-0.58%	35.97	37.22	5699	2086	3.51%
2025-05-22	36.85	36.52	-0.48	-1.30%	36.22	37.88	6579	2432	4.05%
2025-05-21	37.55	37.00	-0.45	-1.20%	36.61	37.58	6330	2346	3.90%
2025-05-20	37.24	37.45	0.21	0.56%	36.91	37.46	4506	1678	2.77%
2025-05-19	36.57	37.24	0.48	1.31%	36.55	37.59	5748	2137	3.54%
2025-05-16	36.29	36.76	0.47	1.30%	36.07	37.12	5299	1947	3.26%
2025-05-15	36.21	36.29	-0.11	-0.30%	35.67	36.78	4184	1517	2.57%
2025-05-14	36.68	36.40	-0.28	-0.76%	36.12	37.06	6192	2258	3.81%
2025-05-13	37.15	36.68	-0.47	-1.27%	36.61	37.87	6000	2220	3.69%
2025-05-12	37.41	37.15	0.29	0.79%	36.82	37.60	5782	2147	3.56%
2025-05-09	37.18	36.86	-0.30	-0.81%	36.53	37.44	6149	2273	3.78%
2025-05-08	36.29	37.16	0.83	2.28%	36.29	37.18	6367	2352	3.92%
2025-05-07	36.40	36.33	0.30	0.83%	35.95	37.05	6584	2400	4.05%
2025-05-06	35.76	36.03	1.01	2.88%	35.38	36.19	7337	2632	4.52%
2025-04-30	34.95	35.02	0.40	1.16%	34.63	35.40	4294	1509	2.64%
2025-04-29	34.05	34.62	0.61	1.79%	33.93	35.20	7182	2495	4.42%
2025-04-28	33.56	34.01	0.14	0.41%	32.99	34.60	8260	2787	5.08%
2025-04-25	33.98	33.87	-0.33	-0.96%	33.23	34.18	6408	2162	3.94%
2025-04-24	34.30	34.20	-0.07	-0.20%	33.55	34.55	6516	2227	4.01%