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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 27.60 | 28.45 | 27.06 | 27.90 | -2.12% | 5.77 | 1.65% |
| 2025-06-23 | 28.24 | 28.77 | 27.56 | 28.50 | +1.09% | 5.59 | 1.58% |
| 2025-06-20 | 29.90 | 30.23 | 28.11 | 28.19 | -7.30% | 7.89 | 2.20% |
| 2025-06-19 | 30.40 | 31.40 | 29.35 | 30.41 | -2.26% | 8.20 | 2.17% |
| 2025-06-18 | 31.56 | 33.70 | 31.12 | 31.12 | -2.79% | 10.38 | 2.58% |
| 2025-06-17 | 30.05 | 32.01 | 29.64 | 32.01 | +4.40% | 7.21 | 1.90% |
| 2025-06-16 | 30.04 | 32.69 | 29.18 | 30.66 | +2.01% | 10.15 | 2.62% |
| 2025-06-13 | 28.80 | 30.06 | 28.37 | 30.06 | +6.20% | 10.40 | 2.86% |
| 2025-06-12 | 28.33 | 28.84 | 28.10 | 28.30 | -1.38% | 4.45 | 1.26% |
| 2025-06-11 | 27.48 | 29.23 | 27.13 | 28.70 | +3.54% | 5.66 | 1.62% |
| 2025-06-10 | 27.75 | 28.10 | 27.42 | 27.72 | -1.76% | 5.83 | 1.69% |
| 2025-06-09 | 26.56 | 28.52 | 26.46 | 28.21 | +8.83% | 10.03 | 2.89% |
| 2025-06-06 | 27.03 | 27.85 | 25.87 | 25.93 | -3.89% | 5.68 | 1.70% |
| 2025-06-05 | 26.86 | 27.52 | 26.17 | 26.98 | -0.11% | 5.01 | 1.50% |
| 2025-06-04 | 25.88 | 28.24 | 25.85 | 27.01 | +3.30% | 7.63 | 2.28% |
| 2025-06-03 | 26.62 | 27.41 | 25.25 | 26.14 | +2.25% | 6.50 | 1.98% |
| 2025-05-30 | 24.78 | 25.98 | 24.66 | 25.57 | +1.30% | 4.90 | 1.55% |
| 2025-05-29 | 25.45 | 25.64 | 24.96 | 25.24 | -0.97% | 4.53 | 1.44% |
| 2025-05-28 | 25.07 | 26.26 | 25.06 | 25.49 | +0.27% | 5.40 | 1.69% |
| 2025-05-27 | 25.08 | 25.87 | 24.78 | 25.42 | +1.06% | 5.19 | 1.64% |