科瑞技术

002957
🏛️ 中国 →
18.71
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 25.34 25.79 25.09 25.43 1.9M
2021-12-30 24.59 25.54 24.23 25.33 2.5M
2021-12-29 24.32 25.29 24.01 24.37 2.8M
2021-12-28 23.45 24.43 23.44 24.33 1.9M
2021-12-27 24.03 24.03 23.12 23.36 2.0M
2021-12-24 25.27 25.27 22.62 24.05 3.2M
2021-12-23 25.01 25.65 24.59 25.13 2.6M
2021-12-22 24.67 26.05 24.60 25.78 2.6M
2021-12-21 24.67 24.89 24.35 24.67 1.9M
2021-12-20 25.78 25.78 24.50 24.63 2.3M
2021-12-17 26.07 26.36 24.94 25.26 3.5M
2021-12-16 26.06 26.55 25.73 26.26 2.8M
2021-12-15 26.68 27.00 26.01 26.35 4.6M
2021-12-14 25.80 27.79 25.65 26.89 6.5M
2021-12-13 25.40 26.17 25.22 25.99 3.0M
2021-12-10 25.22 25.83 24.83 25.50 2.3M
2021-12-09 25.96 26.68 25.16 25.33 4.7M
2021-12-08 24.07 26.08 24.00 25.96 5.3M
2021-12-07 25.31 25.69 23.73 23.98 5.0M
2021-12-06 26.10 26.20 25.35 25.44 3.8M
2021-12-03 26.19 26.70 25.74 26.16 2.7M
2021-12-02 27.42 27.84 26.31 26.35 3.6M
2021-12-01 27.72 28.28 27.09 27.28 4.1M
2021-11-30 28.95 29.50 27.15 27.72 7.6M
2021-11-29 29.63 30.19 27.56 28.90 7.4M
2021-11-26 27.99 29.54 27.99 28.90 6.1M
2021-11-25 28.24 28.88 27.75 27.99 5.6M
2021-11-24 27.87 28.90 27.81 28.32 3.7M
2021-11-23 27.57 28.70 27.30 28.30 5.1M
2021-11-22 26.30 28.10 25.80 27.56 7.3M
2021-11-19 25.95 26.77 25.30 26.20 2.7M
2021-11-18 26.20 26.58 25.70 26.12 2.8M
2021-11-17 25.50 26.65 24.84 26.48 5.4M
2021-11-16 25.92 25.92 25.03 25.38 2.8M
2021-11-15 25.80 26.35 25.40 25.81 4.2M
2021-11-12 24.40 26.30 23.83 25.86 6.0M
2021-11-11 23.50 24.44 23.50 24.40 3.3M
2021-11-10 23.75 24.09 23.40 23.50 2.1M
2021-11-09 23.73 24.02 23.30 23.84 3.4M
2021-11-08 24.25 24.70 23.62 23.76 2.9M
2021-11-05 24.50 25.05 23.90 24.27 4.7M
2021-11-04 23.90 24.70 23.31 24.50 5.0M
2021-11-03 23.48 24.15 22.55 24.00 5.6M
2021-11-02 23.00 24.28 22.68 22.92 9.6M
2021-11-01 20.48 22.53 20.48 22.53 3.3M
2021-10-29 20.49 20.66 19.88 20.48 2.2M
2021-10-28 20.05 21.66 19.75 20.58 4.6M
2021-10-27 21.05 21.28 20.01 20.10 1.8M
2021-10-26 20.90 21.40 20.76 21.04 2.1M
2021-10-25 20.89 20.89 20.09 20.83 1.8M
2021-10-22 20.62 21.19 20.10 20.81 3.3M
2021-10-21 20.50 20.81 20.50 20.64 1.5M
2021-10-20 20.44 20.95 20.40 20.82 2.0M
2021-10-19 20.61 21.05 20.44 20.58 2.3M
2021-10-18 21.13 21.36 20.50 20.96 3.4M
2021-10-15 21.40 21.45 20.88 21.20 2.1M
2021-10-14 21.74 22.09 21.46 21.60 1.7M
2021-10-13 21.09 21.76 20.73 21.44 1.5M
2021-10-12 21.39 21.50 20.70 20.97 2.3M
2021-10-11 21.85 21.88 21.11 21.46 1.9M
2021-10-08 21.93 22.23 21.61 21.71 2.3M
2021-09-30 20.98 22.28 20.62 21.65 4.2M
2021-09-29 21.67 21.78 20.60 20.79 3.5M
2021-09-28 21.68 22.05 21.40 21.78 1.5M
2021-09-27 22.50 22.57 21.30 21.68 2.2M
2021-09-24 23.11 23.12 22.25 22.41 3.0M
2021-09-23 23.61 24.20 23.09 23.13 3.6M
2021-09-22 24.18 24.30 23.18 23.62 2.5M
2021-09-17 25.00 25.11 23.28 24.18 3.2M
2021-09-16 26.25 26.45 25.02 25.15 2.8M
2021-09-15 25.99 26.47 25.76 26.24 2.8M
2021-09-14 25.90 26.39 25.66 25.75 2.8M
2021-09-13 26.26 26.39 25.60 25.97 3.4M
2021-09-10 27.87 28.05 25.97 26.32 5.1M
2021-09-09 28.25 29.06 27.27 27.78 5.5M
2021-09-08 28.13 28.25 27.20 27.91 3.1M
2021-09-07 27.81 28.23 27.30 28.00 3.7M
2021-09-06 27.76 28.30 27.55 27.80 3.1M
2021-09-03 28.78 28.90 27.52 27.75 4.1M
2021-09-02 29.06 29.31 28.40 28.78 4.3M
2021-09-01 31.86 31.86 28.60 29.14 6.5M
2021-08-31 32.73 33.60 30.72 31.08 8.4M
2021-08-30 29.57 33.70 29.57 32.72 12.0M
2021-08-27 29.28 31.22 28.83 30.64 8.7M
2021-08-26 30.31 30.58 28.82 29.13 5.7M
2021-08-25 28.66 29.86 28.50 29.64 10.7M
2021-08-24 25.58 28.48 25.52 28.48 9.5M
2021-08-23 24.99 25.96 24.72 25.89 3.3M
2021-08-20 24.96 25.12 23.98 24.73 3.6M
2021-08-19 25.50 25.71 24.65 24.80 3.6M
2021-08-18 25.73 26.12 25.02 25.70 4.5M
2021-08-17 26.00 27.65 25.71 26.40 6.1M
2021-08-16 26.35 26.83 25.63 26.18 4.3M
2021-08-13 28.20 29.90 26.41 26.68 11.6M
2021-08-12 27.55 27.76 26.90 27.28 3.3M
2021-08-11 27.91 28.23 27.12 27.65 4.1M
2021-08-10 27.80 28.50 26.98 27.97 7.4M
2021-08-09 26.13 28.73 25.58 28.17 9.9M
2021-08-06 25.28 26.47 25.28 26.12 5.7M
2021-08-05 25.40 25.68 25.06 25.26 2.4M
2021-08-04 26.00 26.00 24.66 25.74 4.5M
2021-08-03 26.70 26.70 25.46 25.46 2.9M
2021-08-02 27.29 27.79 26.11 26.50 4.8M
2021-07-30 27.39 28.61 26.60 27.36 7.6M
2021-07-29 25.08 26.90 25.08 26.90 3.0M
2021-07-28 25.59 25.80 24.31 24.45 3.2M
2021-07-27 26.52 27.29 25.50 25.60 2.6M
2021-07-26 27.18 27.56 26.01 26.53 2.5M
2021-07-23 28.53 28.56 27.01 27.18 3.1M
2021-07-22 28.59 28.82 27.81 28.56 2.8M
2021-07-21 27.62 28.82 27.54 28.31 3.4M
2021-07-20 27.01 27.86 26.76 27.69 3.3M
2021-07-19 28.60 28.69 26.30 26.70 6.9M
2021-07-16 28.61 29.46 28.00 28.60 3.3M
2021-07-15 29.05 29.20 28.12 28.59 3.4M
2021-07-14 29.89 30.40 28.65 29.06 5.2M
2021-07-13 30.08 30.65 29.30 29.94 3.8M
2021-07-12 29.50 31.18 28.98 30.03 8.0M
2021-07-09 28.11 29.75 28.11 29.54 7.0M
2021-07-08 27.24 29.50 27.02 28.86 8.7M
2021-07-07 27.72 27.85 26.60 27.24 6.0M
2021-07-06 28.99 29.24 27.06 28.00 8.5M
2021-07-05 25.02 27.52 24.67 27.52 5.5M
2021-07-02 24.80 25.34 24.41 25.02 2.8M
2021-07-01 25.46 26.00 24.76 24.87 2.8M
2021-06-30 25.87 26.28 25.02 25.46 3.9M
2021-06-29 25.60 26.50 25.25 25.87 5.6M
2021-06-28 24.05 26.17 24.05 25.64 7.5M
2021-06-25 24.49 24.49 23.47 24.05 4.1M
2021-06-24 24.09 24.95 24.07 24.52 3.9M
2021-06-23 24.00 24.96 23.63 24.58 5.5M
2021-06-22 24.12 24.38 23.60 24.18 5.7M
2021-06-21 22.90 25.00 22.78 24.12 11.8M
2021-06-18 21.10 22.77 20.74 22.77 7.5M
2021-06-17 20.76 21.00 20.25 20.70 3.9M
2021-06-16 21.45 21.76 20.78 20.90 3.6M
2021-06-15 22.52 22.80 20.71 21.73 8.1M
2021-06-11 23.93 25.27 23.01 23.01 9.2M
2021-06-10 22.78 23.42 22.61 22.97 5.4M
2021-06-09 22.87 23.37 22.37 23.12 5.8M
2021-06-08 22.92 23.64 22.61 22.95 6.7M
2021-06-07 23.39 24.18 22.45 22.68 6.8M
2021-06-04 21.61 24.37 21.52 23.39 10.7M
2021-06-03 21.77 22.74 21.59 22.46 10.4M
2021-06-02 24.93 24.93 22.30 22.39 19.9M
2021-06-01 23.38 23.38 23.38 23.38 2.6M
2021-05-31 20.33 21.25 20.33 21.25 4.0M
2021-05-28 18.71 19.76 18.56 19.32 5.1M
2021-05-27 18.20 18.78 18.14 18.62 2.1M
2021-05-26 18.19 18.39 18.15 18.28 1.4M
2021-05-25 18.23 18.29 18.09 18.19 1.2M
2021-05-24 18.13 18.30 18.12 18.15 0.8M
2021-05-21 18.08 18.26 18.05 18.12 0.7M
2021-05-20 18.35 18.46 18.08 18.11 1.1M
2021-05-19 18.04 18.98 17.88 18.46 1.6M
2021-05-18 18.14 18.21 18.02 18.06 0.8M
2021-05-17 18.46 18.55 18.05 18.15 1.3M
2021-05-14 18.38 18.56 18.26 18.50 1.4M
2021-05-13 17.91 18.63 17.90 18.34 1.3M
2021-05-12 18.06 18.14 17.77 18.08 1.0M
2021-05-11 17.78 18.09 17.63 18.06 1.0M
2021-05-10 18.14 18.27 17.78 17.78 1.5M
2021-05-07 18.62 18.64 18.10 18.14 1.3M
2021-05-06 18.79 18.98 18.54 18.61 1.0M
2021-04-30 18.81 18.96 18.75 18.79 0.9M
2021-04-29 18.83 18.94 18.70 18.81 1.2M
2021-04-28 18.70 18.99 18.61 18.95 1.0M
2021-04-27 19.25 19.30 18.68 18.83 1.6M
2021-04-26 19.41 19.69 19.10 19.10 2.5M
2021-04-23 20.35 20.35 19.56 19.69 3.0M
2021-04-22 20.71 20.80 20.00 20.26 3.3M
2021-04-21 20.79 21.13 20.56 20.74 2.2M
2021-04-20 20.65 20.97 20.50 20.80 3.3M
2021-04-19 20.50 21.78 20.08 20.84 5.8M
2021-04-16 20.00 20.32 20.00 20.23 2.5M
2021-04-15 19.58 20.25 19.35 20.11 3.4M
2021-04-14 19.41 19.77 19.25 19.67 2.1M
2021-04-13 20.00 20.38 19.21 19.37 4.2M
2021-04-12 19.54 20.70 19.40 20.08 4.0M
2021-04-09 19.07 19.64 19.07 19.50 1.9M
2021-04-08 19.44 19.44 19.13 19.15 1.2M
2021-04-07 19.21 19.47 19.03 19.43 1.7M
2021-04-06 19.25 19.36 19.12 19.32 1.6M
2021-04-02 19.35 19.39 19.00 19.17 1.5M
2021-04-01 18.98 19.37 18.90 19.30 1.3M
2021-03-31 18.88 19.12 18.72 19.05 0.8M
2021-03-30 19.25 19.25 18.76 18.81 1.1M
2021-03-29 19.28 19.28 19.00 19.19 1.0M
2021-03-26 18.98 19.20 18.83 19.19 1.0M
2021-03-25 19.01 19.23 18.91 18.98 0.9M
2021-03-24 19.15 19.40 18.93 19.10 1.1M
2021-03-23 19.11 19.21 18.90 19.01 1.0M
2021-03-22 19.22 19.38 19.09 19.28 1.1M
2021-03-19 18.83 19.40 18.75 19.20 1.7M
2021-03-18 19.00 19.09 18.72 18.96 1.3M
2021-03-17 18.45 18.88 18.45 18.86 1.1M
2021-03-16 18.34 18.65 18.29 18.60 0.9M
2021-03-15 18.24 18.47 18.02 18.36 1.0M
2021-03-12 18.60 18.68 18.29 18.29 1.1M
2021-03-11 18.04 20.02 18.02 18.51 2.6M
2021-03-10 18.81 18.81 18.15 18.20 1.4M
2021-03-09 19.20 19.25 18.11 18.62 1.9M
2021-03-08 19.02 19.45 18.93 19.20 2.2M
2021-03-05 18.60 18.99 18.54 18.93 1.4M
2021-03-04 18.61 18.98 18.61 18.73 1.3M
2021-03-03 18.66 18.87 18.55 18.76 1.4M
2021-03-02 18.98 19.33 18.61 18.74 2.3M
2021-03-01 18.90 18.98 18.30 18.88 3.2M
2021-02-26 18.74 19.22 18.59 19.19 2.2M
2021-02-25 19.10 19.30 18.00 18.79 1.5M
2021-02-24 19.32 19.45 18.85 19.08 1.6M
2021-02-23 19.28 19.56 19.08 19.19 1.3M
2021-02-22 19.30 19.98 19.19 19.30 1.8M
2021-02-19 18.90 19.35 18.69 19.31 1.2M
2021-02-18 18.70 19.04 18.70 18.91 1.2M
2021-02-10 18.50 18.97 18.44 18.60 1.5M
2021-02-09 18.07 18.44 17.96 18.30 1.2M
2021-02-08 18.09 18.35 17.67 18.06 1.0M
2021-02-05 18.00 18.28 17.91 17.95 0.9M
2021-02-04 18.20 18.43 17.56 18.00 1.6M
2021-02-03 18.63 18.70 17.94 18.35 1.9M
2021-02-02 18.93 19.07 18.56 18.75 1.7M
2021-02-01 19.25 19.27 18.80 18.91 1.6M
2021-01-29 19.15 19.58 18.88 19.20 1.2M
2021-01-28 19.44 19.58 19.06 19.14 1.0M
2021-01-27 20.00 20.16 19.46 19.49 1.4M
2021-01-26 19.82 20.28 19.59 20.00 1.7M
2021-01-25 20.66 20.66 19.82 19.82 2.0M
2021-01-22 20.14 20.72 19.95 20.22 1.8M
2021-01-21 19.78 20.39 19.65 20.35 2.3M
2021-01-20 20.20 20.20 19.58 19.78 1.5M
2021-01-19 19.45 20.21 19.40 19.96 2.6M
2021-01-18 19.38 19.81 19.28 19.37 1.5M
2021-01-15 18.80 19.65 18.70 19.31 1.8M
2021-01-14 18.61 19.38 18.61 18.81 2.2M
2021-01-13 19.26 19.32 18.50 18.57 2.3M
2021-01-12 19.66 19.75 19.13 19.26 1.3M
2021-01-11 19.86 20.00 19.25 19.39 1.4M
2021-01-08 19.29 19.93 18.68 19.84 1.8M
2021-01-07 20.20 20.29 19.19 19.34 2.0M
2021-01-06 20.62 20.83 20.18 20.22 1.4M
2021-01-05 21.00 21.06 20.58 20.83 1.2M
2021-01-04 20.38 21.10 20.32 21.05 1.6M