科瑞思（301314）历史行情

以下为科瑞思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
2026-10-05	50.550	48.680	51.640	48.500	-2.380	-4.661%	169.77万	0.85亿	5.672%
2026-10-02	50.550	48.680	51.640	48.500	-2.380	-4.661%	169.77万	0.85亿	5.672%
2026-10-01	50.550	48.680	51.640	48.500	-2.380	-4.661%	169.77万	0.85亿	5.672%
2026-09-30	50.550	48.680	51.640	48.500	-2.380	-4.661%	1.70万	0.00亿	0.000%
2026-09-29	45.570	51.060	51.960	45.460	5.190	11.315%	2.84万	0.00亿	0.000%
2026-09-28	48.990	45.870	48.990	45.370	-2.830	-5.811%	1.04万	0.00亿	0.000%
2026-09-27	48.900	48.700	49.990	48.170	-0.420	-0.855%	122.52万	0.60亿	6.711%
2026-09-24	48.900	48.700	49.990	48.170	-0.420	-0.855%	1.23万	0.00亿	0.000%
2026-09-23	48.330	49.120	49.500	46.490	1.570	3.302%	1.18万	0.00亿	0.000%
2026-09-22	47.320	47.550	47.750	46.530	0.230	0.486%	1.19万	0.00亿	0.000%
2026-09-21	44.800	47.320	48.400	44.800	2.520	5.625%	1.67万	0.00亿	0.000%
2026-09-18	46.000	44.800	46.000	44.280	0.450	1.015%	0.76万	0.00亿	0.000%
2026-09-17	43.260	44.350	44.730	42.420	0.750	1.720%	0.76万	0.00亿	0.000%
2026-09-16	42.480	43.600	43.980	41.500	1.250	2.952%	0.71万	0.00亿	0.000%
2026-09-15	43.350	42.350	43.780	42.210	-1.200	-2.755%	0.59万	0.00亿	0.000%
2026-09-14	44.800	43.550	44.800	41.020	0.670	1.562%	0.76万	0.00亿	0.000%
2026-09-11	42.930	42.880	43.250	41.260	-0.490	-1.130%	0.81万	0.00亿	0.000%
2026-09-10	43.800	43.370	43.970	43.000	-0.530	-1.207%	0.74万	0.00亿	0.000%
2026-09-09	44.600	43.900	45.230	43.810	-0.660	-1.481%	0.77万	0.00亿	0.000%
2026-09-08	46.260	44.560	46.480	44.140	-1.700	-3.675%	1.37万	0.00亿	0.000%
2026-09-07	46.750	46.260	47.200	44.830	-0.100	-0.216%	0.90万	0.00亿	0.000%
2026-09-04	47.800	46.360	47.800	45.900	-0.510	-1.088%	1.14万	0.00亿	0.000%
2026-09-03	45.780	46.870	47.790	45.590	1.170	2.560%	1.66万	0.00亿	0.000%
2026-09-02	45.530	45.700	45.880	44.800	0.170	0.373%	0.70万	0.00亿	0.000%
2026-09-01	46.400	45.530	46.880	45.410	-0.980	-2.107%	0.75万	0.00亿	0.000%
2026-08-31	45.080	46.510	46.590	44.850	0.880	1.929%	0.99万	0.00亿	0.000%
2026-08-28	45.170	45.630	48.880	44.890	-0.070	-0.153%	1.53万	0.00亿	0.000%
2026-08-27	44.000	45.700	45.910	43.800	1.420	3.207%	1.14万	0.00亿	0.000%
2026-08-26	43.680	44.280	44.790	42.640	0.600	1.374%	0.82万	0.00亿	0.000%
2026-08-25	42.040	43.680	43.880	41.580	1.380	3.262%	0.63万	0.00亿	0.000%
2026-08-24	43.450	42.300	43.520	41.680	-1.140	-2.624%	0.71万	0.00亿	0.000%
2026-08-21	42.840	43.440	43.690	41.900	0.730	1.709%	0.57万	0.00亿	0.000%
2026-08-20	42.780	42.710	43.450	41.680	1.270	3.065%	0.63万	0.00亿	0.000%
2026-08-19	43.510	41.440	43.900	41.420	-2.530	-5.754%	0.82万	0.00亿	0.000%
2026-08-18	43.700	43.970	44.510	43.500	-0.110	-0.250%	0.68万	0.00亿	0.000%
2026-08-17	43.170	44.080	44.440	42.900	0.910	2.108%	0.63万	0.00亿	0.000%
2026-08-14	42.830	43.170	43.740	42.310	0.170	0.395%	0.95万	0.00亿	0.000%
2026-08-13	44.980	43.000	46.670	43.000	-0.750	-1.714%	1.49万	0.00亿	0.000%
2026-08-12	41.880	43.750	44.010	41.390	1.870	4.465%	0.95万	0.00亿	0.000%
2026-08-11	41.500	41.880	42.370	40.940	0.130	0.311%	0.52万	0.00亿	0.000%
2026-08-10	40.790	41.750	41.860	40.010	0.850	2.078%	0.73万	0.00亿	0.000%
2026-08-07	40.400	40.900	41.200	39.550	0.550	1.363%	0.57万	0.00亿	0.000%
2026-08-06	39.880	40.350	40.400	39.200	0.430	1.077%	0.68万	0.00亿	0.000%
2026-08-05	38.910	39.920	40.000	38.600	0.720	1.837%	1.01万	0.00亿	0.000%
2026-08-04	37.730	39.200	39.690	37.350	1.400	3.704%	1.21万	0.00亿	0.000%
2026-08-03	35.820	37.800	37.940	35.400	2.050	5.734%	1.20万	0.00亿	0.000%
2026-07-31	34.500	35.750	36.320	34.500	1.540	4.502%	1.11万	0.00亿	0.000%
2026-07-30	35.600	34.210	36.160	33.810	-1.570	-4.388%	0.87万	0.00亿	0.000%
2026-07-29	35.660	35.780	36.300	34.960	0.180	0.506%	0.82万	0.00亿	0.000%
2026-07-28	35.500	35.600	36.700	35.080	-0.480	-1.330%	0.76万	0.00亿	0.000%
2026-07-27	34.560	36.080	36.140	34.180	1.080	3.086%	0.81万	0.00亿	0.000%
2026-07-24	34.390	35.000	35.350	33.680	0.100	0.287%	0.94万	0.00亿	0.000%
2026-07-23	33.710	34.900	35.700	33.710	1.190	3.530%	1.06万	0.00亿	0.000%
2026-07-22	35.200	33.710	35.360	33.600	-1.270	-3.631%	1.02万	0.00亿	0.000%
2026-07-21	33.990	34.980	35.380	31.310	0.660	1.923%	1.38万	0.00亿	0.000%
2026-07-20	36.820	34.320	37.730	33.610	-2.090	-5.740%	1.37万	0.00亿	0.000%
2026-07-17	39.100	36.410	39.100	36.030	-2.330	-6.014%	1.21万	0.00亿	0.000%
2026-07-16	37.280	38.740	40.260	37.280	-0.660	-1.675%	0.91万	0.00亿	0.000%
2026-07-15	39.410	39.400	40.200	38.690	-0.020	-0.051%	0.94万	0.00亿	0.000%
2026-07-14	39.360	39.420	40.210	38.170	0.100	0.254%	1.07万	0.00亿	0.000%
2026-07-13	41.980	39.320	42.290	39.320	-2.620	-6.247%	1.28万	0.00亿	0.000%
2026-07-10	41.930	41.940	43.450	41.650	0.020	0.048%	1.07万	0.00亿	0.000%
2026-07-09	41.490	41.920	42.430	39.960	-0.050	-0.119%	1.26万	0.00亿	0.000%
2026-07-08	43.850	41.970	44.890	41.380	-1.990	-4.527%	1.66万	0.00亿	0.000%
2026-07-07	46.890	43.960	47.110	43.900	-3.250	-6.884%	1.26万	0.00亿	0.000%
2026-07-06	46.850	47.210	48.460	45.500	0.680	1.461%	1.63万	0.00亿	0.000%
2026-07-03	47.280	46.530	48.100	46.200	-0.910	-1.918%	1.82万	0.00亿	0.000%
2026-07-02	48.800	47.440	50.300	47.000	-1.650	-3.361%	1.45万	0.00亿	0.000%
2026-07-01	48.580	49.090	49.500	47.910	0.430	0.884%	1.27万	0.00亿	0.000%
2026-06-30	47.550	48.660	49.300	47.000	1.330	2.810%	1.12万	0.00亿	0.000%
2026-06-29	48.900	47.330	50.330	46.320	-1.570	-3.211%	1.47万	0.00亿	0.000%
2026-06-26	50.500	48.900	50.500	47.700	-2.110	-4.136%	1.60万	0.00亿	0.000%
2026-06-25	52.460	51.010	54.130	50.210	-1.810	-3.427%	2.29万	0.00亿	0.000%
2026-06-24	54.670	52.820	55.040	52.000	-3.160	-5.645%	2.46万	0.00亿	0.000%
2026-06-23	53.230	55.980	57.570	53.220	1.860	3.437%	2.82万	0.00亿	0.000%
2026-06-22	53.660	54.120	56.740	51.920	-0.400	-0.734%	2.51万	0.00亿	0.000%
2026-06-18	54.280	54.520	57.370	52.140	0.190	0.350%	2.72万	0.00亿	0.000%
2026-06-17	57.330	54.330	59.020	54.030	-3.900	-6.698%	3.11万	0.00亿	0.000%
2026-06-16	54.020	58.230	58.770	54.020	4.240	7.853%	3.31万	0.00亿	0.000%
2026-06-15	48.050	53.990	54.400	48.050	4.950	10.094%	2.87万	0.00亿	0.000%
2026-06-12	51.260	49.040	52.500	48.320	-1.210	-2.408%	1.84万	0.00亿	0.000%
2026-06-11	50.730	50.250	51.970	48.500	-0.470	-0.927%	1.75万	0.00亿	0.000%
2026-06-10	50.250	50.720	52.440	49.580	-0.380	-0.744%	1.97万	0.00亿	0.000%
2026-06-09	50.200	51.100	52.500	49.830	0.990	1.976%	2.27万	0.00亿	0.000%
2026-06-08	50.480	50.110	54.500	49.580	-1.790	-3.449%	3.18万	0.00亿	0.000%
2026-06-05	47.310	51.900	52.650	45.820	4.190	8.782%	3.21万	0.00亿	0.000%
2026-06-04	47.310	47.710	49.270	45.900	0.210	0.442%	1.86万	0.00亿	0.000%
2026-06-03	46.120	47.500	50.000	45.460	1.470	3.194%	1.80万	0.00亿	0.000%
2026-06-02	46.110	46.030	46.740	44.990	-0.020	-0.043%	1.08万	0.00亿	0.000%
2026-06-01	46.100	46.050	47.370	45.600	-0.050	-0.108%	1.01万	0.00亿	0.000%
2026-05-29	47.900	46.100	48.300	45.810	-1.860	-3.878%	1.11万	0.00亿	0.000%
2026-05-28	47.270	47.960	48.480	46.600	0.480	1.011%	0.75万	0.00亿	0.000%
2026-05-27	49.220	47.480	49.380	46.350	-1.640	-3.339%	1.09万	0.00亿	0.000%
2026-05-26	50.900	49.120	50.900	48.860	-2.050	-4.006%	1.09万	0.00亿	0.000%
2026-05-25	51.610	51.170	52.280	49.340	-0.330	-0.641%	1.14万	0.00亿	0.000%
2026-05-22	49.240	51.500	52.240	48.760	2.660	5.446%	0.97万	0.00亿	0.000%
2026-05-21	51.710	48.840	52.260	48.620	-3.240	-6.221%	0.98万	0.00亿	0.000%
2026-05-20	52.060	52.080	52.260	51.270	-0.380	-0.724%	0.62万	0.00亿	0.000%
2026-05-19	52.180	52.460	52.950	51.040	0.080	0.153%	0.81万	0.00亿	0.000%
2026-05-18	52.010	52.380	52.440	50.860	0.370	0.711%	0.81万	0.00亿	0.000%
2026-05-15	52.670	52.010	53.060	51.560	-0.660	-1.253%	1.22万	0.00亿	0.000%
2026-05-14	53.220	52.670	53.750	52.280	-0.280	-0.529%	0.98万	0.00亿	0.000%
2026-05-13	53.000	52.950	53.690	52.470	-0.040	-0.075%	1.28万	0.00亿	0.000%
2026-05-12	55.130	52.990	55.260	52.420	-2.520	-4.540%	1.74万	0.00亿	0.000%
2026-05-11	52.900	55.510	55.880	52.490	2.730	5.172%	1.95万	0.00亿	0.000%
2026-05-08	52.310	52.780	52.840	51.990	0.120	0.228%	1.00万	0.00亿	0.000%
2026-05-07	52.280	52.660	53.060	51.760	0.350	0.669%	1.13万	0.00亿	0.000%
2026-05-06	51.860	52.310	53.240	51.360	1.050	2.048%	1.51万	0.00亿	0.000%
2026-04-30	51.110	51.260	52.350	50.490	0.680	1.344%	1.46万	0.00亿	0.000%
2026-04-29	50.450	50.580	51.070	49.560	-0.330	-0.648%	1.28万	0.00亿	0.000%
2026-04-28	53.680	50.910	53.680	49.850	0.370	0.732%	1.74万	0.00亿	0.000%
2026-04-27	50.660	50.540	50.950	49.670	-0.170	-0.335%	1.48万	0.00亿	0.000%
2026-04-24	50.760	50.710	51.140	48.940	0.290	0.575%	1.74万	0.00亿	0.000%
2026-04-23	51.640	50.420	52.550	50.360	-1.210	-2.344%	1.38万	0.00亿	0.000%
2026-04-22	50.210	51.630	52.560	49.760	1.530	3.054%	1.52万	0.00亿	0.000%
2026-04-21	50.300	50.100	50.390	49.250	0.000	0.000%	1.46万	0.00亿	0.000%
2026-04-20	51.060	50.100	51.260	49.760	-0.960	-1.880%	1.99万	0.00亿	0.000%
2026-04-17	49.280	51.060	53.240	48.770	1.790	3.633%	3.18万	0.00亿	0.000%
2026-04-16	48.530	49.270	49.560	47.790	0.830	1.713%	1.18万	0.00亿	0.000%
2026-04-15	47.560	48.440	49.070	47.060	1.030	2.173%	1.16万	0.00亿	0.000%
2026-04-14	47.030	47.410	47.500	46.730	0.380	0.808%	0.78万	0.00亿	0.000%
2026-04-13	46.720	47.030	47.130	46.550	0.310	0.664%	0.68万	0.00亿	0.000%
2026-04-10	46.870	46.720	47.400	46.080	0.080	0.172%	0.77万	0.00亿	0.000%
2026-04-09	46.760	46.640	47.010	45.930	-0.240	-0.512%	0.71万	0.00亿	0.000%
2026-04-08	45.640	46.880	47.180	44.740	0.000	0.000%	0.91万	0.00亿	0.000%
2026-04-07	43.360	44.440	44.960	43.090	0.000	0.000%	0.84万	0.00亿	0.000%
2026-04-03	44.760	43.010	44.760	42.580	-1.110	-2.520%	0.66万	0.29亿	3.610%
2026-04-02	45.300	44.120	45.580	43.690	0.000	0.000%	0.81万	0.00亿	0.000%
2026-04-01	45.760	45.550	46.190	45.110	0.000	0.000%	0.87万	0.00亿	0.000%