首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 科瑞思301314
    4. 返回上一页 刷新
股票代码（例：sz301314）       125条   (进入科瑞思股票专站) 科瑞思股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 45.07 45.71 44.71 45.46 1.47% 0.35% 0% 6157 0.2789 52.85 45.3 0% 0 0% 0 0% 0 0% 0%
20230927 45.16 45.5 44.51 44.8 -0.78% -0.6% 0% 5582 0.2516 39.84 45.07 0% 0 0% 0 0% 0 0% 0%
20230926 45.4 45.82 44.61 45.15 -0.55% 0.2% 0% 4736 0.2134 31.32 45.06 0% 0 0% 0 0% 0 0% 0%
20230925 46.87 46.87 45.27 45.4 -1.63% -0.59% 0% 6199 0.2831 36.72 45.67 0% 0 0% 0 0% 0 0% 0%
20230922 43.85 46.2 43.54 46.15 5.25% 1.81% 0% 10738 0.4868 61.44 45.33 0% 0 0% 0 0% 0 0% 0%
20230921 44.27 45.25 43.78 43.85 -0.5% -1.37% 0% 6604 0.2936 37.89 44.46 0% 0 0% 0 0% 0 0% 0%
20230920 44.09 44.98 44.07 44.07 0% -0.99% 0% 4792 0.2133 27.03 44.51 0% 0 0% 0 0% 0 0% 0%
20230919 45.33 45.9 44 44.07 -3.48% -1.14% 0% 8251 0.3678 45.36 44.58 0% 0 0% 0 0% 0 0% 0%
20230918 44.3 46.38 44.3 45.66 1.11% 0.15% 0% 12138 0.5534 66.77 45.59 0% 0 0% 0 0% 0 0% 0%
20230915 48.41 48.88 45 45.16 -5.38% -2.04% 0% 19566 0.9019 112.98 46.1 0% 0 0% 0 0% 0 0% 0%
20230914 46.96 49.92 46.64 47.73 3.29% -1.38% 0% 25343 1.2267 166.71 48.4 0% 0 0% 0 0% 0 0% 0%
20230913 47.5 47.52 45.62 46.21 -2.59% -0.09% 0% 7622 0.3525 53.9 46.25 0% 0 0% 0 0% 0 0% 0%
20230912 46.94 47.45 46.61 47.44 0.79% 0.7% 0% 7557 0.356 54.18 47.11 0% 0 0% 0 0% 0 0% 0%
20230911 46.67 47.5 46.1 47.07 0.86% 0.53% 0% 6578 0.308 48.41 46.82 0% 0 0% 0 0% 0 0% 0%
20230908 45.96 47.23 45.39 46.67 1.48% 0.21% 0% 5373 0.2502 37.49 46.57 0% 0 0% 0 0% 0 0% 0%
20230907 47.2 47.39 45.92 45.99 -2.93% -1.03% 0% 6224 0.2892 37.99 46.47 0% 0 0% 0 0% 0 0% 0%
20230906 46.48 47.48 46 47.38 1.89% 0.7% 0% 7617 0.3584 45.52 47.05 0% 0 0% 0 0% 0 0% 0%
20230905 45.99 47.07 45.35 46.5 1.55% -0.02% 0% 8465 0.3937 47.87 46.51 0% 0 0% 0 0% 0 0% 0%
20230904 46 46.52 45.27 45.79 -0.15% 0.11% 0% 5993 0.2741 32.23 45.74 0% 0 0% 0 0% 0 0% 0%
20230901 46.6 46.92 45.81 45.86 -2.15% -0.63% 0% 7514 0.3468 39.37 46.15 0% 0 0% 0 0% 0 0% 0%
20230831 45.68 47.6 45.31 46.87 2.18% 0.26% 0% 12217 0.5712 60.74 46.75 0% 0 0% 0 0% 0 0% 0%
20230830 44.19 46.43 44.19 45.87 3.71% 0.66% 0% 15025 0.6847 70.94 45.57 0% 0 0% 0 0% 0 0% 0%
20230829 41.72 44.62 41.03 44.23 5.71% 1.07% 0% 17479 0.7648 69.49 43.76 0% 0 0% 0 0% 0 0% 0%
20230828 42.5 44.79 41.41 41.84 1.5% -1.97% 0% 14635 0.6246 58.96 42.68 0% 0 0% 0 0% 0 0% 0%
20230825 44.71 44.72 40.9 41.22 -12.6% -2.67% 0% 25595 1.0839 117.18 42.35 0% 0 0% 0 0% 0 0% 0%
20230824 48.31 49.16 46.7 47.16 -1.75% -1.57% 0% 9409 0.4508 52.36 47.91 0% 0 0% 0 0% 0 0% 0%
20230823 50.17 50.17 48 48 -5.01% -2% 0% 10957 0.5367 61.82 48.98 0% 0 0% 0 0% 0 0% 0%
20230822 52.03 52.21 48.8 50.53 -1.79% 0.58% 0% 12777 0.6419 77.37 50.24 0% 0 0% 0 0% 0 0% 0%
20230821 51.48 52.54 51.35 51.45 0.04% -0.98% 0% 9500 0.4936 61.66 51.96 0% 0 0% 0 0% 0 0% 0%
20230818 50.8 52.71 50.8 51.43 0.65% -1.04% 0% 15142 0.787 97.12 51.97 0% 0 0% 0 0% 0 0% 0%
20230817 49.3 51.8 48.56 51.1 2.55% 1.41% 0% 11820 0.5956 78.17 50.39 0% 0 0% 0 0% 0 0% 0%
20230816 52 52.19 49.59 49.83 -4.04% -2.22% 0% 12499 0.637 85.16 50.96 0% 0 0% 0 0% 0 0% 0%
20230815 51.4 52.25 51.1 51.93 0.87% 0.43% 0% 11144 0.5763 80.45 51.71 0% 0 0% 0 0% 0 0% 0%
20230814 50.58 51.58 49.61 51.48 0.94% 1.7% 0% 9216 0.4665 67.48 50.62 0% 0 0% 0 0% 0 0% 0%
20230811 51.8 51.8 50.52 51 -2.09% -0.14% 0% 12128 0.6194 89.81 51.07 0% 0 0% 0 0% 0 0% 0%
20230810 50.03 52.2 49.77 52.09 4.01% 0.79% 0% 15505 0.8013 122.94 51.68 0% 0 0% 0 0% 0 0% 0%
20230809 50.78 50.93 49.6 50.08 -1.57% 0.06% 0% 6827 0.3417 58.88 50.05 0% 0 0% 0 0% 0 0% 0%
20230808 50.44 50.99 50 50.88 0.89% 0.63% 0% 8611 0.4354 62.71 50.56 0% 0 0% 0 0% 0 0% 0%
20230807 49.08 50.85 49 50.43 2.19% 0.58% 0% 8457 0.424 58.28 50.14 0% 0 0% 0 0% 0 0% 0%
20230804 48.89 49.53 48.81 49.35 0.73% 0.18% 0% 6403 0.3154 40.94 49.26 0% 0 0% 0 0% 0 0% 0%
20230803 50.87 50.87 48.89 48.99 -3.66% -1.29% 0% 12838 0.6371 75.31 49.63 0% 0 0% 0 0% 0 0% 0%
20230802 50.17 51.27 50.17 50.85 0.89% 0.2% 0% 7279 0.3694 41.41 50.75 0% 0 0% 0 0% 0 0% 0%
20230801 50.84 50.97 50.04 50.4 -0.92% -0.16% 0% 6916 0.3491 34.37 50.48 0% 0 0% 0 0% 0 0% 0%
20230731 52.82 52.82 50.38 50.87 -2.42% -0.68% 0% 11591 0.5937 53.89 51.22 0% 0 0% 0 0% 0 0% 0%
20230728 52.34 52.56 51.4 52.13 -0.67% 0.33% 0% 7237 0.376 32.8 51.96 0% 0 0% 0 0% 0 0% 0%
20230727 53.22 53.31 52 52.48 -0.91% 0.06% 0% 8112 0.4255 35.04 52.45 0% 0 0% 0 0% 0 0% 0%
20230726 55.18 55.36 52.55 52.96 -4.34% -0.73% 0% 13525 0.7215 56.24 53.35 0% 0 0% 0 0% 0 0% 0%
20230725 55.71 56.2 54.67 55.36 0.09% -0.04% 0% 12170 0.674 53.68 55.38 0% 0 0% 0 0% 0 0% 0%
20230724 56 56.65 53.95 55.31 -2.42% -0.23% 0% 13603 0.7542 63.4 55.44 0% 0 0% 0 0% 0 0% 0%
20230721 56.59 59.7 55.73 56.68 -0.53% -2.14% 0% 20413 1.1823 105.56 57.92 0% 0 0% 0 0% 0 0% 0%
20230720 58.02 58.94 56.2 56.98 -3.59% -0.49% 0% 18404 1.0538 100.24 57.26 0% 0 0% 0 0% 0 0% 0%
20230719 56.3 60.33 56.25 59.1 2.64% 1.03% 0% 25644 1.5002 149.53 58.5 0% 0 0% 0 0% 0 0% 0%
20230718 58.64 59.99 57 57.58 -1.52% -1.3% 0% 22446 1.3096 147.42 58.34 0% 0 0% 0 0% 0 0% 0%
20230717 57.09 58.95 55.9 58.47 2.26% 1.78% 0% 18328 1.0529 129.53 57.45 0% 0 0% 0 0% 0 0% 0%
20230714 56.58 58.46 56.02 57.18 0.49% 0.09% 0% 20042 1.145 145.85 57.13 0% 0 0% 0 0% 0 0% 0%
20230713 52.81 57.17 51.81 56.9 8.88% 3.79% 0% 23114 1.2671 161.85 54.82 0% 0 0% 0 0% 0 0% 0%
20230712 51.3 53.47 51.3 52.26 1.2% -0.83% 0% 11927 0.6285 70.18 52.7 0% 0 0% 0 0% 0 0% 0%
20230711 51.08 51.85 50.7 51.64 1.12% 0.19% 0% 5419 0.2793 34.44 51.54 0% 0 0% 0 0% 0 0% 0%
20230710 51.98 52.56 51.05 51.07 -2.82% -0.76% 0% 8967 0.4614 46.23 51.46 0% 0 0% 0 0% 0 0% 0%
20230707 54.04 54.21 51.65 52.55 -3.01% -0.17% 0% 10618 0.5589 52.62 52.64 0% 0 0% 0 0% 0 0% 0%
20230706 52.7 54.99 52.31 54.18 2.42% 0.33% 0% 13178 0.7116 61.79 54 0% 0 0% 0 0% 0 0% 0%
20230705 54.4 54.79 52.7 52.9 -2.45% -0.97% 0% 10770 0.5753 43.1 53.42 0% 0 0% 0 0% 0 0% 0%
20230704 54.49 55.05 53.84 54.23 -0.8% -0.24% 0% 9774 0.5313 39.79 54.36 0% 0 0% 0 0% 0 0% 0%
20230703 57.5 57.5 54.42 54.67 -2.65% -1.14% 0% 12984 0.718 51.66 55.3 0% 0 0% 0 0% 0 0% 0%
20230630 54.05 56.85 54.05 56.16 2.86% 1.17% 0% 19417 1.0778 73.83 55.51 0% 0 0% 0 0% 0 0% 0%
20230629 50.38 55 50.26 54.6 7.16% 2.15% 0% 23284 1.2446 87.66 53.45 0% 0 0% 0 0% 0 0% 0%
20230628 52.56 52.71 49.15 50.95 -3.25% 0.57% 0% 16766 0.8494 62.52 50.66 0% 0 0% 0 0% 0 0% 0%
20230627 54.7 55.1 52.38 52.66 -3.85% -1.16% 0% 19396 1.0335 76.83 53.28 0% 0 0% 0 0% 0 0% 0%
20230626 57 57.79 54.12 54.77 -5.29% -1.33% 0% 21807 1.2105 89.38 55.51 0% 0 0% 0 0% 0 0% 0%
20230621 56.74 59.9 55.11 57.83 0.1% 0.42% 0% 38041 2.1908 158.81 57.59 0% 0 0% 0 0% 0 0% 0%
20230620 54.94 59.2 53.53 57.77 4.85% 1.14% 0% 35739 2.0414 151.01 57.12 0% 0 0% 0 0% 0 0% 0%
20230619 54.15 55.38 54.05 55.1 1.32% 0.42% 0% 15383 0.844 66.98 54.87 0% 0 0% 0 0% 0 0% 0%
20230616 53.01 54.78 52.19 54.38 1.49% 1.38% 0% 16056 0.8612 68.94 53.64 0% 0 0% 0 0% 0 0% 0%
20230615 52.18 55.3 52.18 53.58 2.53% -0.91% 0% 22935 1.2402 100.92 54.07 0% 0 0% 0 0% 0 0% 0%
20230614 52.62 52.75 51.31 52.26 -0.89% 0.38% 0% 9108 0.4742 40.5 52.06 0% 0 0% 0 0% 0 0% 0%
20230613 51.96 52.81 51.52 52.73 0.53% 0.84% 0% 8127 0.425 36.19 52.29 0% 0 0% 0 0% 0 0% 0%
20230612 51.95 52.84 51.66 52.45 0.48% 0.27% 0% 8765 0.4585 37.27 52.31 0% 0 0% 0 0% 0 0% 0%
20230609 52.24 52.74 50.75 52.2 -0.57% 0.95% 0% 14049 0.7265 55.22 51.71 0% 0 0% 0 0% 0 0% 0%
20230608 54.9 54.9 52.42 52.5 -5.58% -1.45% 0% 18371 0.9786 73.56 53.27 0% 0 0% 0 0% 0 0% 0%
20230607 51.23 56.44 51.22 55.6 7.56% 2.17% 0% 25107 1.3664 96.57 54.42 0% 0 0% 0 0% 0 0% 0%
20230606 52.5 53.22 51.26 51.69 -1.32% -1.15% 0% 10016 0.5237 40.26 52.29 0% 0 0% 0 0% 0 0% 0%
20230605 52.71 53.88 52.14 52.38 -0.93% -0.95% 0% 7468 0.3949 31.03 52.88 0% 0 0% 0 0% 0 0% 0%
20230602 54.11 54.69 52.58 52.87 -2.36% -0.68% 0% 12351 0.6574 51.18 53.23 0% 0 0% 0 0% 0 0% 0%
20230601 53.11 55.51 53.01 54.15 1.03% -0.18% 0% 13852 0.7515 55.57 54.25 0% 0 0% 0 0% 0 0% 0%
20230531 53.58 54.49 52.88 53.6 -1.74% -0.32% 0% 13368 0.7188 52.95 53.77 0% 0 0% 0 0% 0 0% 0%
20230530 55.4 57.48 54.3 54.55 -2.24% -2.06% 0% 21486 1.1967 93.79 55.7 0% 0 0% 0 0% 0 0% 0%
20230529 51.99 58.7 51.99 55.8 5.72% 0.7% 0% 28942 1.6038 131.15 55.41 0% 0 0% 0 0% 0 0% 0%
20230526 53.53 55.5 51.56 52.78 -5.75% -0.19% 0% 24306 1.2854 115.3 52.88 0% 0 0% 0 0% 0 0% 0%
20230525 72.8 83 71 74.2 5.92% -2.46% 0% 30844 2.3463 223.58 76.07 0% 0 0% 0 0% 0 0% 0%
20230524 69.08 71.12 68.33 70.05 0.21% 0.65% 0% 12366 0.8607 97.54 69.6 0% 0 0% 0 0% 0 0% 0%
20230523 68.63 70.7 67.22 69.9 1.06% 1.33% 0% 13464 0.9288 110.22 68.98 0% 0 0% 0 0% 0 0% 0%
20230522 66.25 69.46 66.21 69.17 3.63% 1.77% 0% 14051 0.955 116.63 67.97 0% 0 0% 0 0% 0 0% 0%
20230519 65.33 68.6 64.73 66.75 2.69% -0.46% 0% 13154 0.8821 113.92 67.06 0% 0 0% 0 0% 0 0% 0%
20230518 65.2 66.48 64.66 65 -0.51% -0.96% 0% 11667 0.7657 102.16 65.63 0% 0 0% 0 0% 0 0% 0%
20230517 63.35 65.49 63.06 65.33 2.56% 1.35% 0% 10515 0.6778 85.3 64.46 0% 0 0% 0 0% 0 0% 0%
20230516 63.28 64.6 62.22 63.7 0.89% 0.28% 0% 9308 0.5912 71.52 63.52 0% 0 0% 0 0% 0 0% 0%
20230515 62.02 63.18 61.68 63.14 1.81% 0.88% 0% 6092 0.3813 42.32 62.59 0% 0 0% 0 0% 0 0% 0%
20230510 62.02 62.49 61.1 62.32 -0.29% 0.61% 0% 5890 0.3648 35.65 61.94 0% 0 0% 0 0% 0 0% 0%
20230509 62.2 64 61.01 62.5 0.24% 0.16% 0% 10315 0.6437 54.62 62.4 0% 0 0% 0 0% 0 0% 0%
20230508 62.3 62.97 61.41 62.35 0.68% 0.29% 0% 7405 0.4604 33.06 62.17 0% 0 0% 0 0% 0 0% 0%
20230505 64.51 65.5 61.72 61.93 -4.44% -1.09% 0% 11207 0.7017 48.18 62.61 0% 0 0% 0 0% 0 0% 0%
20230504 65 66.66 64.2 64.81 0% -0.84% 0% 8247 0.539 36.44 65.36 0% 0 0% 0 0% 0 0% 0%
20230428 63.69 65.95 63.65 64.81 1.28% -0.25% 0% 10540 0.6848 43.49 64.97 0% 0 0% 0 0% 0 0% 0%
20230427 68 69.41 63.96 63.99 -8.52% -3.9% 0% 19384 1.2908 80.61 66.59 0% 0 0% 0 0% 0 0% 0%
20230426 70.17 71.19 68.6 69.95 -2.4% 0.09% 0% 14771 1.0324 65.39 69.89 0% 0 0% 0 0% 0 0% 0%
20230425 71 73.42 70.01 71.67 -3.7% 0.31% 0% 19618 1.4018 87.49 71.45 0% 0 0% 0 0% 0 0% 0%
20230424 70.01 76.8 68.05 74.42 5.11% 2.88% 0% 26758 1.9357 124.09 72.34 0% 0 0% 0 0% 0 0% 0%
20230421 72.5 73.88 70.03 70.8 -5.44% -0.95% 0% 26512 1.8951 125.67 71.48 0% 0 0% 0 0% 0 0% 0%
20230420 72.44 76.66 72.41 74.87 6.46% -0.17% 0% 37250 2.7936 193.92 75 0% 0 0% 0 0% 0 0% 0%
20230419 68.25 71.5 67.81 70.33 2.7% 0.77% 0% 15525 1.0835 81.91 69.79 0% 0 0% 0 0% 0 0% 0%
20230418 70.3 70.44 68.25 68.48 -3% -0.41% 0% 13631 0.9373 62.83 68.76 0% 0 0% 0 0% 0 0% 0%
20230417 68.9 71.7 68.5 70.6 2.66% -0.04% 0% 19906 1.406 82.65 70.63 0% 0 0% 0 0% 0 0% 0%
20230414 68.51 69.2 67.55 68.77 0.42% 0.56% 0% 11963 0.8181 43.39 68.39 0% 0 0% 0 0% 0 0% 0%
20230413 69.61 69.9 68.31 68.48 -2.46% -0.74% 0% 12133 0.8371 37.06 68.99 0% 0 0% 0 0% 0 0% 0%
20230412 68.5 70.46 68.5 70.21 1.83% 0.7% 0% 15688 1.0938 42.41 69.72 0% 0 0% 0 0% 0 0% 0%
20230411 69.3 69.88 68.33 68.95 -1.2% -0.06% 0% 13904 0.9593 31.43 68.99 0% 0 0% 0 0% 0 0% 0%
20230410 71.14 72.14 69.79 69.79 -2.92% -1.23% 0% 19064 1.3471 40.84 70.66 0% 0 0% 0 0% 0 0% 0%
20230407 71.85 72.55 70.64 71.89 -0.15% 0.14% 0% 17976 1.2905 36.2 71.79 0% 0 0% 0 0% 0 0% 0%
20230406 71.8 73.84 69.98 72 -0.62% 0.18% 0% 22176 1.5938 40.85 71.87 0% 0 0% 0 0% 0 0% 0%
20230404 77 77 72.2 72.45 -7.19% -2.27% 0% 36785 2.7269 63.24 74.13 0% 0 0% 0 0% 0 0% 0%
20230403 77.79 79.3 76.05 78.06 -3.15% 1.1% 0% 37700 2.911 62.52 77.21 0% 0 0% 0 0% 0 0% 0%
20230331 83.03 84 78.73 80.6 -5.51% -0.31% 0% 39976 3.2319 63.24 80.85 0% 0 0% 0 0% 0 0% 0%
20230330 78.91 86.59 78.02 85.3 9.25% 2.5% 0% 55166 4.591 79.31 83.22 0% 0 0% 0 0% 0 0% 0%
20230329 80.37 83.98 77.77 78.08 -10.25% -3.28% 0% 52190 4.2132 65.57 80.73 0% 0 0% 0 0% 0 0% 0%
20230328 82.92 93.5 81 87 36.41% 0.16% 0% 68161 5.9203 67.31 86.86 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1