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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.65 | 25.65 | 24.79 | 25.15 | -1.93% | 4.39 | 1.40% |
| 2025-05-23 | 25.81 | 26.65 | 25.48 | 25.65 | -1.60% | 9.06 | 2.80% |
| 2025-05-22 | 24.18 | 26.70 | 24.12 | 26.06 | +7.39% | 12.88 | 3.96% |
| 2025-05-21 | 23.69 | 24.45 | 23.55 | 24.27 | +2.04% | 5.57 | 1.86% |
| 2025-05-20 | 24.53 | 24.86 | 23.67 | 23.78 | -4.00% | 6.68 | 2.24% |
| 2025-05-19 | 25.61 | 25.75 | 24.44 | 24.78 | -0.83% | 8.24 | 2.64% |
| 2025-05-16 | 24.01 | 25.45 | 24.01 | 24.98 | +4.04% | 8.32 | 2.68% |
| 2025-05-15 | 24.44 | 24.96 | 23.88 | 24.01 | -3.20% | 6.54 | 2.16% |
| 2025-05-14 | 24.76 | 26.06 | 24.58 | 24.81 | -1.34% | 9.72 | 3.09% |
| 2025-05-13 | 26.06 | 26.93 | 25.00 | 25.14 | -3.20% | 15.49 | 4.80% |
| 2025-05-12 | 23.60 | 25.97 | 23.57 | 25.97 | +9.99% | 9.27 | 2.93% |
| 2025-05-09 | 24.66 | 25.67 | 23.27 | 23.62 | -4.53% | 9.53 | 3.17% |
| 2025-05-08 | 22.74 | 25.06 | 22.50 | 24.74 | +8.19% | 9.59 | 3.24% |
| 2025-05-07 | 21.68 | 22.99 | 21.30 | 22.86 | +9.39% | 7.45 | 2.68% |
| 2025-05-06 | 20.69 | 20.90 | 20.59 | 20.90 | +1.25% | 1.84 | 0.71% |