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
2025-04-03	35.50	35.31	-0.32	-0.90%	34.68	35.80	5260	1853	3.24%
2025-04-02	35.77	35.63	0.03	0.08%	35.32	36.19	5300	1894	3.26%
2025-04-01	34.84	35.60	0.60	1.71%	34.84	36.15	5692	2033	3.50%
2025-03-31	35.34	35.00	-0.55	-1.55%	34.36	35.38	5336	1856	3.28%
2025-03-28	36.47	35.55	-0.67	-1.85%	35.36	36.71	5500	1968	3.38%
2025-03-27	36.49	36.22	-0.28	-0.77%	35.45	36.67	4935	1781	3.04%
2025-03-26	35.70	36.50	0.60	1.67%	35.63	36.85	6927	2529	4.26%
2025-03-25	36.30	35.90	-0.39	-1.07%	35.35	36.33	8019	2874	4.93%
2025-03-24	38.32	36.29	-2.14	-5.57%	35.24	38.68	13967	5104	8.59%
2025-03-21	39.98	38.43	-1.36	-3.42%	38.34	39.99	8733	3394	5.37%
2025-03-20	39.44	39.79	0.07	0.18%	39.31	40.30	8053	3210	4.96%
2025-03-19	40.20	39.72	-0.24	-0.60%	39.31	40.21	4543	1800	2.80%
2025-03-18	39.82	39.96	0.14	0.35%	39.70	40.36	5955	2381	3.66%
2025-03-17	40.04	39.82	-0.08	-0.20%	39.51	40.29	6633	2637	4.08%
2025-03-14	39.00	39.90	0.92	2.36%	38.28	40.02	10418	4082	6.41%
2025-03-13	39.93	38.98	-0.95	-2.38%	38.46	40.21	7903	3091	4.86%
2025-03-12	39.25	39.93	0.80	2.04%	39.16	40.88	14691	5889	9.04%
2025-03-11	38.80	39.13	-0.03	-0.08%	38.30	39.21	7200	2797	4.43%
2025-03-10	39.05	39.16	0.16	0.41%	38.61	39.43	7226	2818	4.45%
2025-03-07	39.02	39.00	-0.02	-0.05%	38.70	39.69	8663	3389	5.33%
2025-03-06	38.50	39.02	0.53	1.38%	38.50	39.20	7925	3091	4.88%
2025-03-05	38.68	38.49	-0.01	-0.03%	37.68	38.72	5475	2089	3.37%
2025-03-04	37.30	38.50	0.89	2.37%	37.29	38.50	4766	1817	2.93%
2025-03-03	37.71	37.61	-0.10	-0.27%	37.35	38.59	5599	2129	3.45%
2025-02-28	39.53	37.71	-1.94	-4.89%	37.70	39.53	9295	3562	5.72%
2025-02-27	39.89	39.65	0.05	0.13%	38.92	40.40	9564	3791	5.89%
2025-02-26	39.30	39.60	0.28	0.71%	39.17	39.90	8929	3532	5.49%
2025-02-25	38.67	39.32	0.35	0.90%	38.50	40.10	12389	4882	7.62%
2025-02-24	39.28	38.97	-0.11	-0.28%	38.63	39.35	9883	3851	6.08%
2025-02-21	38.60	39.08	0.20	0.51%	38.30	39.34	10364	4032	6.38%
2025-02-20	38.51	38.88	0.19	0.49%	38.38	39.11	9262	3589	5.70%
2025-02-19	37.05	38.69	1.55	4.17%	37.05	38.74	9518	3632	5.86%
2025-02-18	38.56	37.14	-1.42	-3.68%	36.88	38.76	10867	4095	6.69%
2025-02-17	38.05	38.56	0.97	2.58%	37.30	38.65	9722	3720	5.98%
2025-02-14	38.06	37.59	-1.01	-2.62%	37.51	38.60	9316	3527	5.73%
2025-02-13	38.99	38.60	-0.77	-1.96%	37.90	40.20	16787	6495	10.33%
2025-02-12	37.64	39.37	1.65	4.37%	37.45	39.89	18902	7345	11.63%
2025-02-11	37.51	37.72	0.08	0.21%	37.22	38.09	7094	2666	4.37%
2025-02-10	37.02	37.64	0.72	1.95%	36.80	37.66	7336	2736	4.51%
2025-02-07	37.09	36.92	-0.14	-0.38%	36.54	37.85	9708	3633	5.97%
2025-02-06	36.46	37.06	0.80	2.21%	35.82	37.11	7777	2855	4.79%
2025-02-05	35.80	36.26	0.98	2.78%	35.48	36.29	5193	1870	3.20%
2025-01-27	35.82	35.28	-0.48	-1.34%	35.28	36.39	4200	1503	2.58%
2025-01-24	35.28	35.76	0.42	1.19%	35.07	35.95	4722	1677	2.91%
2025-01-23	35.46	35.34	-0.03	-0.08%	35.10	36.40	5922	2125	3.64%
2025-01-22	35.32	35.37	0.05	0.14%	34.80	35.86	6866	2426	4.23%
2025-01-21	35.60	35.32	-0.28	-0.79%	34.75	36.15	4788	1683	2.95%
2025-01-20	35.32	35.60	0.35	0.99%	35.03	35.95	7491	2666	4.61%
2025-01-17	35.16	35.25	0.17	0.48%	34.60	35.68	5793	2038	3.56%
2025-01-16	34.60	35.08	0.46	1.33%	34.22	35.83	8226	2881	5.06%
2025-01-15	34.79	34.62	-0.06	-0.17%	34.14	34.97	5664	1959	3.49%
2025-01-14	33.11	34.68	1.77	5.38%	32.92	34.68	7248	2472	4.46%
2025-01-13	32.99	32.91	0.01	0.03%	31.42	33.13	4090	1330	2.52%
2025-01-10	33.90	32.90	-1.32	-3.86%	32.86	34.47	6298	2122	3.88%
2025-01-09	33.30	34.22	0.91	2.73%	32.96	34.89	8300	2842	5.11%
2025-01-08	33.45	33.31	-0.37	-1.10%	32.30	33.89	6749	2239	4.15%
2025-01-07	31.70	33.68	1.97	6.21%	31.69	33.76	9146	2993	5.63%
2025-01-06	32.00	31.71	-0.29	-0.91%	30.70	32.30	7601	2395	4.68%
2025-01-03	34.33	32.00	-2.31	-6.73%	31.87	34.70	9820	3239	6.04%
2025-01-02	35.25	34.31	-0.94	-2.67%	33.86	35.96	7068	2464	4.35%
2024-12-31	36.59	35.25	-1.21	-3.32%	35.10	36.75	8704	3113	5.36%
2024-12-30	37.46	36.46	-1.00	-2.67%	35.80	37.46	7364	2701	4.53%
2024-12-27	37.36	37.46	0.11	0.29%	37.08	38.10	7497	2823	4.61%
2024-12-26	36.46	37.35	0.94	2.58%	36.38	38.00	10060	3775	6.19%
2024-12-25	37.60	36.41	-1.57	-4.13%	35.86	37.96	9172	3359	5.64%