国睿科技 sh.600562
24.65
-1.12%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.98 | 25.25 | 24.53 | 24.65 | -1.12% | 2.08 | 0.68% |
| 2026-05-21 | 24.96 | 25.73 | 24.71 | 24.93 | -0.12% | 2.83 | 0.90% |
| 2026-05-20 | 25.02 | 25.22 | 24.65 | 24.96 | -1.23% | 1.86 | 0.60% |
| 2026-05-19 | 25.31 | 25.31 | 24.71 | 25.27 | +1.45% | 1.97 | 0.63% |
| 2026-05-18 | 25.65 | 25.71 | 24.75 | 24.91 | -2.88% | 3.12 | 1.00% |
| 2026-05-15 | 25.88 | 26.21 | 25.35 | 25.65 | -0.62% | 2.65 | 0.83% |
| 2026-05-14 | 27.47 | 27.53 | 25.81 | 25.81 | -6.01% | 4.07 | 1.24% |
| 2026-05-13 | 27.86 | 28.08 | 27.08 | 27.46 | -2.56% | 4.11 | 1.21% |
| 2026-05-12 | 28.30 | 28.50 | 27.81 | 28.18 | -0.39% | 3.89 | 1.12% |
| 2026-05-11 | 27.68 | 28.90 | 27.68 | 28.29 | +2.31% | 6.24 | 1.77% |
| 2026-05-08 | 27.63 | 28.10 | 27.38 | 27.65 | +0.11% | 3.06 | 0.89% |
| 2026-05-07 | 27.80 | 27.97 | 27.50 | 27.62 | -0.32% | 2.49 | 0.72% |
| 2026-05-06 | 27.65 | 28.25 | 27.38 | 27.71 | +0.91% | 4.09 | 1.19% |
| 2026-04-30 | 27.51 | 27.75 | 27.37 | 27.46 | -0.18% | 1.96 | 0.57% |
| 2026-04-29 | 27.88 | 27.89 | 27.03 | 27.51 | +0.04% | 2.61 | 0.77% |
| 2026-04-28 | 28.33 | 28.52 | 27.38 | 27.50 | -3.34% | 2.73 | 0.79% |
| 2026-04-27 | 28.61 | 28.95 | 28.33 | 28.45 | -1.22% | 2.46 | 0.69% |
| 2026-04-24 | 29.80 | 29.91 | 28.78 | 28.80 | -3.32% | 4.02 | 1.11% |
| 2026-04-23 | 29.74 | 30.78 | 29.58 | 29.79 | +3.91% | 10.48 | 2.80% |
| 2026-04-22 | 28.20 | 28.94 | 27.91 | 28.67 | +1.34% | 3.78 | 1.07% |