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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 31.27 | 31.85 | 30.60 | 30.84 | -1.40% | 5.63 | 1.45% |
| 2025-07-21 | 30.99 | 31.57 | 30.77 | 31.27 | +0.13% | 3.95 | 1.02% |
| 2025-07-18 | 30.79 | 32.08 | 30.75 | 31.23 | +0.64% | 7.44 | 1.90% |
| 2025-07-17 | 28.54 | 31.44 | 28.44 | 31.04 | +8.46% | 9.76 | 2.60% |
| 2025-07-16 | 28.58 | 29.07 | 28.55 | 28.61 | -0.38% | 2.20 | 0.62% |
| 2025-07-15 | 28.78 | 29.00 | 28.39 | 28.72 | -0.52% | 2.77 | 0.77% |
| 2025-07-14 | 29.39 | 29.39 | 28.63 | 28.87 | -1.76% | 4.51 | 1.25% |
| 2025-07-11 | 29.79 | 30.02 | 29.31 | 29.39 | -1.47% | 4.15 | 1.13% |
| 2025-07-10 | 30.19 | 30.23 | 29.22 | 29.83 | -2.51% | 4.20 | 1.14% |
| 2025-07-09 | 30.39 | 31.23 | 30.12 | 30.60 | +0.92% | 4.56 | 1.19% |
| 2025-07-08 | 29.84 | 30.67 | 29.79 | 30.32 | +1.16% | 3.70 | 0.98% |
| 2025-07-07 | 30.04 | 30.14 | 29.60 | 29.97 | -0.50% | 3.06 | 0.82% |
| 2025-07-04 | 29.89 | 30.76 | 29.32 | 30.12 | +0.63% | 5.13 | 1.37% |
| 2025-07-03 | 29.73 | 30.66 | 29.73 | 29.93 | -0.23% | 3.97 | 1.05% |
| 2025-07-02 | 31.24 | 31.31 | 29.81 | 30.00 | -4.45% | 6.81 | 1.79% |
| 2025-07-01 | 31.71 | 32.20 | 30.91 | 31.40 | +0.60% | 11.65 | 2.95% |
| 2025-06-30 | 28.63 | 31.21 | 28.55 | 31.21 | +9.99% | 8.97 | 2.34% |
| 2025-06-27 | 28.65 | 29.17 | 28.20 | 28.37 | -1.41% | 5.09 | 1.42% |
| 2025-06-26 | 29.18 | 30.08 | 28.54 | 28.78 | -1.36% | 7.47 | 2.03% |
| 2025-06-25 | 27.90 | 29.30 | 27.90 | 29.18 | +4.58% | 8.32 | 2.31% |