科瑞思

301314
🏛️ 中国 →
42.21
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
2024-12-31 36.59 36.75 35.10 35.25 0.9M
2024-12-30 37.46 37.46 35.80 36.46 0.7M
2024-12-27 37.36 38.10 37.08 37.46 0.7M
2024-12-26 36.46 38.00 36.38 37.35 1.0M
2024-12-25 37.60 37.96 35.86 36.41 0.9M
2024-12-24 37.65 38.88 36.66 37.98 1.1M
2024-12-23 39.74 41.59 37.29 37.53 1.6M
2024-12-20 39.55 40.47 38.88 40.18 1.5M
2024-12-19 37.86 39.78 37.70 39.66 1.8M
2024-12-18 40.97 40.97 37.55 38.82 2.8M
2024-12-17 40.95 43.84 40.77 41.56 3.5M
2024-12-16 40.38 41.15 40.17 40.31 1.0M
2024-12-13 40.40 40.88 40.09 40.25 1.1M
2024-12-12 40.91 41.22 40.00 40.40 1.3M
2024-12-11 40.70 41.08 39.93 40.66 1.4M
2024-12-10 41.96 42.05 40.78 40.91 2.0M
2024-12-09 41.42 41.84 40.40 40.92 2.2M
2024-12-06 41.01 42.86 40.18 42.22 2.9M
2024-12-05 40.28 41.75 39.71 41.12 1.6M
2024-12-04 40.69 41.66 40.04 40.29 1.4M
2024-12-03 41.40 41.86 40.40 40.94 2.1M
2024-12-02 41.87 43.78 41.12 42.58 3.1M
2024-11-29 39.70 43.99 38.88 41.75 3.3M
2024-11-28 40.02 41.43 39.88 40.02 2.7M
2024-11-27 39.96 41.89 38.41 41.80 3.6M
2024-11-26 37.98 43.68 37.44 40.25 3.6M
2024-11-25 36.59 37.50 36.55 37.32 0.6M
2024-11-22 38.57 38.75 36.70 36.70 0.9M
2024-11-21 38.62 38.97 37.75 38.57 0.9M
2024-11-20 37.25 38.81 37.04 38.62 1.5M
2024-11-19 35.87 37.25 35.83 37.25 1.0M
2024-11-18 37.05 37.41 35.00 35.51 0.8M
2024-11-15 37.50 38.20 36.80 36.84 0.8M
2024-11-14 38.60 38.73 37.30 37.63 0.8M
2024-11-13 38.22 38.76 37.30 38.54 0.9M
2024-11-12 38.64 39.07 37.84 38.20 1.2M
2024-11-11 37.35 38.99 37.14 38.63 1.4M
2024-11-08 37.85 38.38 37.40 37.51 1.4M
2024-11-07 36.67 37.82 36.53 37.64 1.0M
2024-11-06 36.76 37.49 36.34 37.06 1.2M
2024-11-05 35.71 36.78 35.02 36.75 0.9M
2024-11-04 34.49 35.59 34.00 35.55 0.7M
2024-11-01 36.64 36.84 34.26 34.38 1.2M
2024-10-31 36.24 36.97 35.88 36.63 0.9M
2024-10-30 36.74 37.20 35.74 36.30 1.1M
2024-10-29 37.66 37.99 36.76 36.81 1.2M
2024-10-28 37.35 37.70 37.26 37.66 0.9M
2024-10-25 37.16 37.67 37.08 37.31 0.8M
2024-10-24 37.41 37.81 36.92 37.16 0.9M
2024-10-23 37.43 39.28 37.43 37.97 1.3M
2024-10-22 39.30 39.50 37.38 37.77 2.1M
2024-10-21 36.65 39.89 36.36 39.22 2.8M
2024-10-18 35.73 37.36 35.20 36.65 1.4M
2024-10-17 35.35 35.95 35.10 35.20 0.9M
2024-10-16 34.60 35.71 34.00 35.15 1.1M
2024-10-15 35.28 35.80 34.50 34.84 1.0M
2024-10-14 33.58 35.30 33.35 35.27 1.2M
2024-10-11 35.51 35.57 33.41 34.10 1.2M
2024-10-10 35.29 37.08 34.85 35.62 1.7M
2024-10-09 38.11 38.80 34.20 34.47 2.4M
2024-10-08 42.90 43.99 37.90 40.15 3.2M
2024-09-30 33.50 37.41 33.00 36.77 2.6M
2024-09-27 30.89 32.70 30.86 32.32 1.3M
2024-09-26 29.68 30.60 29.66 30.58 0.9M
2024-09-25 30.10 30.67 29.81 29.92 0.9M
2024-09-24 29.33 29.98 28.83 29.89 0.7M
2024-09-23 29.60 29.67 29.07 29.30 0.5M
2024-09-20 29.06 29.60 29.02 29.06 0.5M
2024-09-19 28.85 29.30 28.50 29.05 0.4M
2024-09-18 28.90 29.08 28.00 28.69 0.4M
2024-09-13 29.94 29.94 28.95 29.02 0.5M
2024-09-12 30.50 30.50 29.40 29.45 0.5M
2024-09-11 30.20 30.51 29.98 30.12 0.4M
2024-09-10 29.96 30.47 29.50 30.30 0.5M
2024-09-09 29.53 29.95 29.10 29.87 0.5M
2024-09-06 30.55 30.65 29.56 29.56 0.9M
2024-09-05 30.65 30.73 30.06 30.57 0.8M
2024-09-04 31.00 31.20 30.33 30.50 0.8M
2024-09-03 31.00 31.89 30.99 31.25 0.6M
2024-09-02 32.00 32.20 31.03 31.18 0.8M
2024-08-30 31.41 33.00 30.63 31.90 1.4M
2024-08-29 30.35 31.24 29.90 31.13 0.8M
2024-08-28 30.86 30.86 30.03 30.48 0.6M
2024-08-27 31.21 31.45 30.37 30.40 0.9M
2024-08-26 30.14 31.46 30.05 31.40 1.2M
2024-08-23 32.10 32.10 30.03 30.45 1.6M
2024-08-22 32.20 33.55 32.00 32.30 1.8M
2024-08-21 31.80 32.80 31.02 32.40 1.5M
2024-08-20 32.40 32.65 31.50 31.53 1.4M
2024-08-19 31.20 34.30 30.38 32.99 2.3M
2024-08-16 31.98 32.45 31.50 31.62 1.1M
2024-08-15 31.74 32.39 31.51 31.98 1.1M
2024-08-14 31.93 32.58 31.55 32.06 1.1M
2024-08-13 32.30 32.56 31.39 32.07 1.1M
2024-08-12 32.93 32.93 31.50 32.58 1.9M
2024-08-09 31.10 33.50 31.00 33.47 3.1M
2024-08-08 30.79 31.49 29.70 31.09 1.2M
2024-08-07 30.26 31.35 29.76 30.93 1.0M
2024-08-06 29.78 30.38 29.43 30.27 0.7M
2024-08-05 30.50 30.98 29.30 29.30 1.0M
2024-08-02 31.51 31.95 30.67 30.72 1.2M
2024-08-01 32.19 32.39 31.78 32.00 0.9M
2024-07-31 31.24 32.05 30.93 32.03 1.1M
2024-07-30 31.25 31.70 30.81 31.11 0.8M
2024-07-29 30.70 31.55 30.58 31.17 0.8M
2024-07-26 30.30 31.16 30.30 30.92 0.9M
2024-07-25 30.04 30.89 29.51 30.48 0.9M
2024-07-24 30.86 31.10 30.06 30.20 0.8M
2024-07-23 31.83 32.20 30.80 30.86 0.9M
2024-07-22 31.52 32.18 31.00 31.96 1.2M
2024-07-19 30.60 31.92 30.50 31.52 1.3M
2024-07-18 30.01 30.96 29.50 30.80 1.7M
2024-07-17 32.72 33.39 31.32 31.40 2.1M
2024-07-16 34.12 34.49 32.68 33.31 2.4M
2024-07-15 37.00 37.00 34.60 34.78 1.7M
2024-07-12 35.67 36.50 35.01 35.80 2.3M
2024-07-11 35.00 36.12 34.25 35.92 2.6M
2024-07-10 34.88 35.38 34.10 34.21 2.1M
2024-07-09 33.87 35.27 33.54 35.16 2.4M
2024-07-08 35.12 35.14 33.61 33.89 1.9M
2024-07-05 35.53 35.61 34.00 34.81 2.2M
2024-07-04 37.00 37.60 35.39 35.90 2.5M
2024-07-03 38.92 39.28 36.52 37.40 3.1M
2024-07-02 40.86 41.60 38.36 39.40 4.1M
2024-07-01 43.52 43.66 41.02 42.56 4.8M
2024-06-28 38.00 44.77 37.60 44.00 6.5M
2024-06-27 38.00 43.87 37.20 40.04 5.5M
2024-06-26 37.00 38.68 35.28 38.60 3.3M
2024-06-25 38.21 39.93 37.00 38.70 4.4M
2024-06-24 35.36 41.13 35.36 40.81 5.9M
2024-06-21 38.00 38.01 35.06 35.77 4.0M
2024-06-20 37.81 42.50 37.25 39.99 6.0M
2024-06-19 39.68 44.80 39.10 40.72 7.5M
2024-06-18 32.64 38.76 32.62 38.76 4.3M
2024-06-17 29.89 36.09 29.67 32.30 3.4M
2024-06-14 29.69 30.26 29.12 30.08 0.6M
2024-06-13 29.68 29.98 29.18 29.71 0.6M
2024-06-12 28.62 29.50 28.61 29.21 0.5M
2024-06-11 28.22 28.78 27.27 28.73 0.5M
2024-06-07 27.50 28.30 27.25 28.15 0.6M
2024-06-06 28.45 29.28 26.62 26.99 0.8M
2024-06-05 28.81 29.54 28.30 28.33 0.6M
2024-06-04 29.81 30.27 28.76 29.20 1.0M
2024-06-03 30.79 31.98 30.09 30.45 1.0M
2024-05-31 29.73 31.24 29.73 31.07 0.9M
2024-05-30 30.04 30.34 29.30 29.89 0.7M
2024-05-29 29.32 30.47 29.32 30.13 0.8M
2024-05-28 29.71 30.35 29.60 29.80 1.0M
2024-05-27 31.66 32.30 29.83 30.45 2.2M
2024-05-24 32.00 36.05 31.66 33.38 3.1M
2024-05-23 32.31 32.48 30.90 31.11 0.6M
2024-05-22 30.67 31.54 30.63 31.53 0.4M
2024-05-21 32.00 32.08 30.92 31.14 0.4M
2024-05-20 31.77 32.13 31.40 31.73 0.5M
2024-05-17 30.97 31.75 30.60 31.75 0.4M
2024-05-16 30.48 31.35 30.35 30.90 0.4M
2024-05-15 31.30 31.31 30.01 30.30 0.4M
2024-05-14 30.46 30.93 30.17 30.46 0.3M
2024-05-13 31.20 31.20 29.63 29.91 0.4M
2024-05-10 32.38 32.40 31.10 31.21 0.4M
2024-05-09 31.85 32.29 31.41 32.01 0.3M
2024-05-08 32.50 32.50 31.52 31.57 0.4M
2024-05-07 32.55 32.55 31.91 32.44 0.4M
2024-05-06 31.60 32.32 31.60 32.13 0.4M
2024-04-30 32.02 32.15 31.08 31.44 0.4M
2024-04-29 30.62 31.95 30.62 31.83 0.5M
2024-04-26 30.27 31.00 29.87 30.69 0.5M
2024-04-25 30.05 30.63 29.88 30.40 0.4M
2024-04-24 29.00 30.33 28.79 30.27 0.6M
2024-04-23 28.50 29.35 28.21 29.13 0.5M
2024-04-22 28.41 28.95 27.19 28.38 0.4M
2024-04-19 28.87 29.68 28.24 28.31 0.5M
2024-04-18 29.31 29.59 28.52 28.73 0.7M
2024-04-17 26.98 29.73 26.51 29.40 0.9M
2024-04-16 29.01 29.05 25.62 26.04 0.8M
2024-04-15 31.50 32.42 28.58 29.33 1.0M
2024-04-12 32.28 32.85 31.89 32.15 0.4M
2024-04-11 31.78 32.84 31.73 32.28 0.4M
2024-04-10 32.98 33.07 31.60 31.90 0.5M
2024-04-09 32.66 33.27 32.53 33.03 0.4M
2024-04-08 33.99 34.00 32.60 32.67 0.5M
2024-04-03 34.74 35.30 33.61 33.99 0.5M
2024-04-02 35.04 35.40 34.50 35.00 0.7M
2024-04-01 34.52 35.18 34.05 35.04 0.7M
2024-03-29 33.00 34.92 32.82 34.55 1.0M
2024-03-28 32.13 33.78 32.00 33.17 0.9M
2024-03-27 33.91 34.13 32.15 32.15 0.9M
2024-03-26 33.95 34.74 33.50 34.06 0.7M
2024-03-25 36.00 36.50 33.71 33.95 1.2M
2024-03-22 37.00 37.44 35.82 36.27 1.1M
2024-03-21 37.57 38.20 37.20 37.33 1.1M
2024-03-20 37.66 38.40 37.21 37.56 1.2M
2024-03-19 37.80 38.29 37.47 38.04 1.2M
2024-03-18 36.77 38.85 36.65 38.45 2.0M
2024-03-15 35.40 36.47 35.21 36.45 0.9M
2024-03-14 36.67 36.99 34.83 35.50 1.4M
2024-03-13 38.22 38.45 36.60 37.11 2.0M
2024-03-12 38.07 41.11 37.70 38.62 3.4M
2024-03-11 34.09 36.38 33.39 36.16 1.8M
2024-03-08 33.76 34.69 33.76 34.43 0.8M
2024-03-07 35.01 35.93 33.85 34.05 0.8M
2024-03-06 34.12 35.35 34.00 34.90 0.8M
2024-03-05 35.52 35.75 34.29 34.31 0.9M
2024-03-04 34.98 36.61 34.25 35.75 1.4M
2024-03-01 34.86 36.80 34.15 35.25 1.4M
2024-02-29 32.50 34.88 32.08 34.60 1.3M
2024-02-28 37.70 38.49 33.00 33.10 2.2M
2024-02-27 36.06 39.06 34.50 38.40 2.7M
2024-02-26 36.99 39.68 33.70 36.37 2.9M
2024-02-23 31.35 37.81 30.58 36.13 2.6M
2024-02-22 29.05 33.81 29.00 31.51 1.5M
2024-02-21 28.20 30.28 28.10 29.17 0.7M
2024-02-20 28.45 29.07 28.00 28.80 0.8M
2024-02-19 26.14 29.27 26.14 28.75 1.1M
2024-02-08 23.47 27.39 23.14 26.09 0.9M
2024-02-07 25.99 26.00 23.50 23.81 0.9M
2024-02-06 24.43 26.39 22.77 25.58 1.0M
2024-02-05 29.00 29.08 24.58 25.50 1.1M
2024-02-02 31.35 32.31 28.59 29.57 0.7M
2024-02-01 31.86 32.26 30.76 31.66 0.5M
2024-01-31 33.92 34.06 31.86 31.86 0.5M
2024-01-30 35.37 35.98 33.99 34.11 0.5M
2024-01-29 37.68 37.88 35.90 36.00 0.5M
2024-01-26 37.37 37.80 36.67 36.73 0.5M
2024-01-25 35.41 36.95 35.05 36.92 0.5M
2024-01-24 35.21 35.80 33.85 35.30 0.6M
2024-01-23 35.50 36.30 35.00 35.27 0.6M
2024-01-22 38.36 38.37 35.50 35.72 0.6M
2024-01-19 38.60 39.18 38.05 38.36 0.4M
2024-01-18 39.26 39.40 37.62 38.65 0.5M
2024-01-17 40.00 40.19 39.21 39.26 0.4M
2024-01-16 40.93 41.00 39.57 40.01 0.7M
2024-01-15 41.32 41.56 40.53 40.93 0.4M
2024-01-12 41.64 42.42 41.30 41.35 0.4M
2024-01-11 41.75 41.96 41.05 41.93 0.4M
2024-01-10 41.95 42.18 41.08 41.20 0.4M
2024-01-09 41.41 42.65 41.41 41.99 0.4M
2024-01-08 42.71 42.75 41.43 41.54 0.5M
2024-01-05 43.09 43.80 42.33 42.61 0.5M
2024-01-04 43.14 43.51 42.75 43.14 0.3M
2024-01-03 43.55 43.66 42.83 43.11 0.3M
2024-01-02 43.64 43.88 43.53 43.69 0.4M