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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 29.14 | 29.18 | 28.12 | 28.15 | -3.15% | 6.77 | 1.91% |
| 2025-08-18 | 28.75 | 29.28 | 28.67 | 29.06 | +0.93% | 5.06 | 1.40% |
| 2025-08-15 | 29.09 | 29.20 | 28.57 | 28.79 | -1.47% | 5.07 | 1.42% |
| 2025-08-14 | 29.69 | 29.97 | 28.99 | 29.22 | -1.64% | 4.99 | 1.36% |
| 2025-08-13 | 29.39 | 29.79 | 29.22 | 29.71 | +1.33% | 4.49 | 1.22% |
| 2025-08-12 | 29.63 | 29.77 | 29.24 | 29.32 | -0.91% | 3.80 | 1.04% |
| 2025-08-11 | 29.60 | 30.09 | 29.40 | 29.59 | -0.17% | 5.27 | 1.42% |
| 2025-08-08 | 30.44 | 30.70 | 29.45 | 29.64 | -2.59% | 5.68 | 1.52% |
| 2025-08-07 | 31.47 | 31.50 | 30.20 | 30.43 | -3.51% | 6.83 | 1.79% |
| 2025-08-06 | 30.01 | 31.57 | 29.72 | 31.53 | +5.08% | 8.34 | 2.16% |
| 2025-08-05 | 30.41 | 30.82 | 29.89 | 30.01 | -1.25% | 4.90 | 1.30% |
| 2025-08-04 | 29.55 | 30.68 | 29.34 | 30.39 | +2.83% | 4.24 | 1.13% |
| 2025-08-01 | 30.15 | 31.08 | 29.33 | 29.55 | -1.98% | 5.28 | 1.41% |
| 2025-07-31 | 30.69 | 31.36 | 29.95 | 30.15 | -2.48% | 4.07 | 1.07% |
| 2025-07-30 | 31.03 | 31.85 | 30.49 | 30.92 | -0.32% | 5.94 | 1.53% |
| 2025-07-29 | 30.69 | 31.02 | 30.19 | 31.02 | +0.97% | 4.46 | 1.17% |
| 2025-07-28 | 30.37 | 31.19 | 30.25 | 30.72 | +1.41% | 4.45 | 1.16% |
| 2025-07-25 | 30.27 | 30.49 | 29.89 | 30.29 | +0.07% | 2.93 | 0.78% |
| 2025-07-24 | 30.04 | 30.59 | 29.84 | 30.27 | +1.03% | 4.14 | 1.10% |
| 2025-07-23 | 30.54 | 30.69 | 29.80 | 29.96 | -2.84% | 4.84 | 1.29% |