科瑞技术（002957）历史行情

以下为科瑞技术近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	33.230	32.750	33.330	30.900	-0.820	-2.443%	1,687.81万	5.43亿	4.030%
2026-10-08	35.810	33.570	36.150	33.030	-1.710	-4.847%	19.07万	0.00亿	0.000%
2026-10-07	36.980	35.280	37.110	35.200	-1.070	-2.944%	1,315.28万	4.71亿	3.140%
2026-10-06	36.980	35.280	37.110	35.200	-1.070	-2.944%	1,315.28万	4.71亿	3.140%
2026-10-05	36.980	35.280	37.110	35.200	-1.070	-2.944%	1,315.28万	4.71亿	3.140%
2026-10-02	36.980	35.280	37.110	35.200	-1.070	-2.944%	1,315.28万	4.71亿	3.140%
2026-10-01	36.980	35.280	37.110	35.200	-1.070	-2.944%	1,315.28万	4.71亿	3.140%
2026-09-30	36.980	35.280	37.110	35.200	-1.070	-2.944%	13.15万	0.00亿	0.000%
2026-09-29	36.870	36.350	37.080	36.120	-0.910	-2.442%	16.03万	0.00亿	0.000%
2026-09-28	40.990	37.260	41.330	37.260	-4.140	-10.000%	20.60万	0.00亿	0.000%
2026-09-27	43.580	41.400	43.660	41.350	-2.480	-5.652%	2,168.57万	9.15亿	5.177%
2026-09-24	43.580	41.400	43.660	41.350	-2.480	-5.652%	21.69万	0.00亿	0.000%
2026-09-23	44.300	43.880	45.380	42.700	-1.550	-3.412%	37.28万	0.00亿	0.000%
2026-09-22	43.520	45.430	45.510	42.880	2.550	5.947%	47.85万	0.00亿	0.000%
2026-09-21	42.770	42.880	43.560	42.410	0.440	1.037%	23.77万	0.00亿	0.000%
2026-09-18	42.660	42.440	42.880	41.630	0.610	1.458%	19.53万	0.00亿	0.000%
2026-09-17	41.940	41.830	43.000	41.540	-0.820	-1.923%	22.28万	0.00亿	0.000%
2026-09-16	38.350	42.650	42.650	38.350	3.880	10.008%	19.58万	0.00亿	0.000%
2026-09-15	38.450	38.770	40.500	38.230	0.110	0.285%	11.56万	0.00亿	0.000%
2026-09-14	38.310	38.660	39.280	37.100	-0.500	-1.277%	11.50万	0.00亿	0.000%
2026-09-11	39.060	39.160	40.200	37.740	-0.790	-1.977%	12.85万	0.00亿	0.000%
2026-09-10	40.770	39.950	41.180	39.830	-1.190	-2.893%	12.63万	0.00亿	0.000%
2026-09-09	42.120	41.140	43.000	40.770	-0.190	-0.460%	16.45万	0.00亿	0.000%
2026-09-08	41.500	41.330	42.750	40.230	0.410	1.002%	22.58万	0.00亿	0.000%
2026-09-07	38.070	40.920	40.920	37.600	3.720	10.000%	20.21万	0.00亿	0.000%
2026-09-04	39.690	37.200	40.490	36.900	-2.020	-5.150%	14.58万	0.00亿	0.000%
2026-09-03	39.350	39.220	40.200	38.610	0.300	0.771%	10.98万	0.00亿	0.000%
2026-09-02	38.200	38.920	39.250	38.200	-0.450	-1.143%	9.78万	0.00亿	0.000%
2026-09-01	42.400	39.370	42.420	39.050	-2.350	-5.633%	17.74万	0.00亿	0.000%
2026-08-31	40.110	41.720	41.850	40.010	0.920	2.255%	14.39万	0.00亿	0.000%
2026-08-28	42.290	40.800	43.830	40.730	-1.730	-4.068%	17.62万	0.00亿	0.000%
2026-08-27	40.900	42.530	42.870	40.620	2.080	5.142%	17.65万	0.00亿	0.000%
2026-08-26	41.720	40.450	42.070	39.330	-0.560	-1.366%	12.39万	0.00亿	0.000%
2026-08-25	40.000	41.010	41.870	39.020	0.150	0.367%	12.94万	0.00亿	0.000%
2026-08-24	43.160	40.860	43.300	39.860	-1.550	-3.655%	17.06万	0.00亿	0.000%
2026-08-21	40.800	42.410	43.840	39.910	1.690	4.150%	23.44万	0.00亿	0.000%
2026-08-20	39.800	40.720	41.290	38.400	1.320	3.350%	20.39万	0.00亿	0.000%
2026-08-19	41.650	39.400	42.080	39.400	-4.380	-10.005%	25.45万	0.00亿	0.000%
2026-08-18	43.410	43.780	44.680	42.900	1.610	3.818%	36.04万	0.00亿	0.000%
2026-08-17	41.390	42.170	42.310	41.000	0.890	2.156%	23.32万	0.00亿	0.000%
2026-08-14	40.470	41.280	41.570	39.950	1.600	4.032%	20.14万	0.00亿	0.000%
2026-08-13	42.160	39.680	42.300	39.650	-1.070	-2.626%	24.54万	0.00亿	0.000%
2026-08-12	39.000	40.750	42.130	38.810	1.950	5.026%	26.98万	0.00亿	0.000%
2026-08-11	38.960	38.800	39.900	38.280	-0.410	-1.046%	18.30万	0.00亿	0.000%
2026-08-10	41.000	39.210	41.750	38.440	-2.100	-5.084%	34.29万	0.00亿	0.000%
2026-08-07	38.630	41.310	41.500	38.000	2.670	6.910%	31.58万	0.00亿	0.000%
2026-08-06	38.140	38.640	39.500	37.840	0.170	0.442%	31.45万	0.00亿	0.000%
2026-08-05	34.050	38.470	38.470	34.050	3.500	10.009%	8.88万	0.00亿	0.000%
2026-08-04	32.840	34.970	34.970	31.910	3.180	10.003%	21.70万	0.00亿	0.000%
2026-08-03	33.330	31.790	33.540	31.560	-2.040	-6.030%	21.04万	0.00亿	0.000%
2026-07-31	32.920	33.830	33.830	32.900	3.080	10.016%	9.12万	0.00亿	0.000%
2026-07-30	34.150	30.750	34.310	30.740	-3.410	-9.982%	17.34万	0.00亿	0.000%
2026-07-29	35.120	34.160	35.690	32.640	-1.020	-2.899%	16.78万	0.00亿	0.000%
2026-07-28	37.610	35.180	38.090	34.990	-2.740	-7.226%	16.41万	0.00亿	0.000%
2026-07-27	36.360	37.920	38.060	36.070	1.620	4.463%	11.58万	0.00亿	0.000%
2026-07-24	36.850	36.300	38.160	36.200	-1.320	-3.509%	10.49万	0.00亿	0.000%
2026-07-23	39.250	37.620	39.260	37.160	-0.630	-1.647%	20.24万	0.00亿	0.000%
2026-07-22	35.200	38.250	39.160	35.200	2.650	7.444%	33.84万	0.00亿	0.000%
2026-07-21	32.770	35.600	35.980	29.490	2.830	8.636%	26.12万	0.00亿	0.000%
2026-07-20	37.350	32.770	37.790	32.770	-3.640	-9.997%	15.92万	0.00亿	0.000%
2026-07-17	40.130	36.410	40.970	36.410	-4.040	-9.988%	16.01万	0.00亿	0.000%
2026-07-16	41.970	40.450	43.030	40.260	-1.770	-4.192%	12.33万	0.00亿	0.000%
2026-07-15	45.910	42.220	46.000	42.120	-2.940	-6.510%	12.70万	0.00亿	0.000%
2026-07-14	42.360	45.160	45.230	41.110	3.430	8.220%	18.53万	0.00亿	0.000%
2026-07-13	44.420	41.730	46.580	41.700	-2.980	-6.665%	17.63万	0.00亿	0.000%
2026-07-10	47.500	44.710	48.200	44.710	-2.350	-4.994%	15.84万	0.00亿	0.000%
2026-07-09	45.000	47.060	47.350	42.000	2.810	6.350%	23.33万	0.00亿	0.000%
2026-07-08	44.400	44.250	45.650	42.950	-0.210	-0.472%	14.34万	0.00亿	0.000%
2026-07-07	45.230	44.460	45.930	43.650	-0.920	-2.027%	11.23万	0.00亿	0.000%
2026-07-06	48.150	45.380	48.900	45.000	-2.720	-5.655%	15.45万	0.00亿	0.000%
2026-07-03	48.460	48.100	49.730	47.320	-0.630	-1.293%	15.27万	0.00亿	0.000%
2026-07-02	49.890	48.730	51.290	47.800	-2.600	-5.065%	17.83万	0.00亿	0.000%
2026-07-01	54.960	51.330	55.690	50.880	-3.510	-6.400%	21.68万	0.00亿	0.000%
2026-06-30	53.850	54.840	56.480	52.500	1.390	2.601%	19.38万	0.00亿	0.000%
2026-06-29	57.120	53.450	57.550	51.860	-3.720	-6.507%	25.79万	0.00亿	0.000%
2026-06-26	59.320	57.170	60.300	55.020	-3.290	-5.442%	36.47万	0.00亿	0.000%
2026-06-25	57.180	60.460	61.950	56.580	4.140	7.351%	54.05万	0.00亿	0.000%
2026-06-24	54.430	56.320	56.890	53.400	1.390	2.530%	29.33万	0.00亿	0.000%
2026-06-23	55.750	54.930	57.700	54.650	-2.520	-4.386%	24.45万	0.00亿	0.000%
2026-06-22	61.800	57.450	62.500	55.070	-2.700	-4.489%	46.66万	0.00亿	0.000%
2026-06-18	58.800	60.150	62.820	56.500	3.040	5.323%	51.68万	0.00亿	0.000%
2026-06-17	56.250	57.110	58.190	55.750	1.810	3.273%	37.19万	0.00亿	0.000%
2026-06-16	54.750	55.300	56.100	53.650	0.650	1.189%	27.32万	0.00亿	0.000%
2026-06-15	51.000	54.650	54.730	50.500	4.550	9.082%	22.76万	0.00亿	0.000%
2026-06-12	52.760	50.100	53.950	49.750	-1.520	-2.945%	19.69万	0.00亿	0.000%
2026-06-11	52.750	51.620	53.470	50.980	-1.640	-3.079%	16.32万	0.00亿	0.000%
2026-06-10	53.930	53.260	54.430	52.240	-2.270	-4.088%	19.33万	0.00亿	0.000%
2026-06-09	55.350	55.530	55.770	53.050	1.600	2.967%	27.92万	0.00亿	0.000%
2026-06-08	55.750	53.930	58.140	53.930	-6.020	-10.042%	24.98万	0.00亿	0.000%
2026-06-05	64.370	59.950	65.040	58.800	-4.450	-6.910%	38.08万	0.00亿	0.000%
2026-06-04	65.210	64.400	65.850	63.580	-1.460	-2.217%	31.27万	0.00亿	0.000%
2026-06-03	70.750	65.860	72.150	64.720	-0.580	-0.873%	47.44万	0.00亿	0.000%
2026-06-02	60.130	66.440	66.440	59.770	6.060	10.036%	30.93万	0.00亿	0.000%
2026-06-01	62.600	60.380	63.330	59.550	-1.410	-2.282%	32.78万	0.00亿	0.000%
2026-05-29	67.230	61.790	67.730	60.410	0.080	0.130%	52.97万	0.00亿	0.000%
2026-05-28	55.800	61.710	61.710	55.660	5.630	10.039%	40.68万	0.00亿	0.000%
2026-05-27	52.330	56.080	57.840	51.750	3.510	6.677%	59.54万	0.00亿	0.000%
2026-05-26	48.300	52.570	52.570	44.520	4.800	10.048%	77.98万	0.00亿	0.000%
2026-05-25	44.350	47.770	47.770	44.090	4.370	10.069%	27.29万	0.00亿	0.000%
2026-05-22	42.010	43.400	43.620	41.430	1.570	3.753%	32.05万	0.00亿	0.000%
2026-05-21	45.880	41.830	46.230	41.680	-4.230	-9.184%	37.63万	0.00亿	0.000%
2026-05-20	46.500	46.060	47.110	44.960	-0.700	-1.497%	28.60万	0.00亿	0.000%
2026-05-19	46.530	46.760	47.460	42.850	-0.240	-0.511%	43.13万	0.00亿	0.000%
2026-05-18	45.320	47.000	47.220	44.750	1.730	3.822%	43.33万	0.00亿	0.000%
2026-05-15	45.800	45.270	47.340	42.550	0.320	0.712%	45.40万	0.00亿	0.000%
2026-05-14	44.640	44.950	46.360	43.750	1.020	2.322%	41.33万	0.00亿	0.000%
2026-05-13	42.310	43.930	44.700	41.950	0.820	1.902%	25.20万	0.00亿	0.000%
2026-05-12	45.100	43.110	45.540	42.260	-1.210	-2.730%	32.59万	0.00亿	0.000%
2026-05-11	45.590	44.320	45.740	43.430	-0.720	-1.599%	35.59万	0.00亿	0.000%
2026-05-08	43.550	45.040	45.600	42.900	-0.170	-0.376%	32.98万	0.00亿	0.000%
2026-05-07	43.750	45.210	45.410	43.050	1.370	3.125%	37.88万	0.00亿	0.000%
2026-05-06	44.350	43.840	44.830	43.310	0.470	1.084%	28.58万	0.00亿	0.000%
2026-04-30	43.660	43.370	44.470	42.950	-0.410	-0.937%	18.05万	0.00亿	0.000%
2026-04-29	43.740	43.780	44.730	42.850	-0.250	-0.568%	21.75万	0.00亿	0.000%
2026-04-28	45.280	44.030	45.550	43.730	-1.530	-3.358%	23.65万	0.00亿	0.000%
2026-04-27	45.750	45.560	46.110	43.700	-0.640	-1.385%	29.69万	0.00亿	0.000%
2026-04-24	47.720	46.200	49.580	45.790	-0.580	-1.240%	27.94万	0.00亿	0.000%
2026-04-23	49.260	46.780	49.590	46.220	-2.830	-5.704%	35.97万	0.00亿	0.000%
2026-04-22	49.390	49.610	50.250	48.350	-0.190	-0.382%	34.56万	0.00亿	0.000%
2026-04-21	48.100	49.800	51.300	47.710	2.090	4.381%	36.01万	0.00亿	0.000%
2026-04-20	49.220	47.710	49.220	46.460	1.990	4.353%	43.51万	0.00亿	0.000%
2026-04-17	42.750	45.720	45.720	41.850	4.180	10.063%	23.58万	0.00亿	0.000%
2026-04-16	41.570	41.540	41.940	39.890	-0.130	-0.312%	35.06万	0.00亿	0.000%
2026-04-15	40.470	41.670	42.740	40.280	1.200	2.965%	44.34万	0.00亿	0.000%
2026-04-14	41.750	40.470	41.900	38.950	-0.640	-1.557%	56.52万	0.00亿	0.000%
2026-04-13	37.400	41.110	41.110	37.400	0.000	0.000%	28.16万	0.00亿	0.000%
2026-04-10	37.120	37.350	38.960	37.120	0.000	0.000%	44.67万	0.00亿	0.000%
2026-04-09	38.630	37.320	39.650	36.530	0.000	0.000%	63.38万	0.00亿	0.000%
2026-04-08	35.080	36.800	36.800	34.650	0.000	0.000%	31.05万	0.00亿	0.000%
2026-04-07	30.360	33.430	33.430	29.750	0.000	0.000%	27.90万	0.00亿	0.000%
2026-04-03	30.950	30.370	31.630	29.510	0.000	0.000%	27.04万	0.00亿	0.000%
2026-04-02	27.780	28.930	30.160	27.650	0.000	0.000%	32.62万	0.00亿	0.000%
2026-04-01	27.150	27.740	27.840	26.760	0.000	0.000%	19.35万	0.00亿	0.000%