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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.35 | 28.65 | 28.11 | 28.29 | +0.04% | 2.50 | 0.71% |
| 2026-04-20 | 28.57 | 29.03 | 28.10 | 28.28 | -0.77% | 4.03 | 1.14% |
| 2026-04-17 | 27.45 | 28.76 | 27.25 | 28.50 | +4.05% | 5.58 | 1.59% |
| 2026-04-16 | 27.37 | 27.81 | 27.00 | 27.39 | +0.22% | 2.14 | 0.63% |
| 2026-04-15 | 27.60 | 27.88 | 27.27 | 27.33 | -1.05% | 3.08 | 0.90% |
| 2026-04-14 | 27.00 | 27.79 | 26.68 | 27.62 | +1.62% | 4.70 | 1.39% |
| 2026-04-13 | 25.42 | 27.38 | 25.25 | 27.18 | +6.92% | 6.82 | 2.04% |
| 2026-04-10 | 25.25 | 25.82 | 25.25 | 25.42 | +0.99% | 1.81 | 0.57% |
| 2026-04-09 | 25.00 | 25.44 | 24.76 | 25.17 | -0.08% | 1.69 | 0.54% |
| 2026-04-08 | 24.48 | 25.25 | 24.43 | 25.19 | +4.96% | 2.42 | 0.78% |
| 2026-04-07 | 24.06 | 24.33 | 23.83 | 24.00 | +0.67% | 1.03 | 0.34% |
| 2026-04-03 | 24.67 | 24.88 | 23.80 | 23.84 | -3.60% | 1.75 | 0.58% |
| 2026-04-02 | 25.09 | 25.35 | 24.66 | 24.73 | -2.02% | 1.12 | 0.36% |
| 2026-04-01 | 25.71 | 25.87 | 24.99 | 25.24 | -0.86% | 2.12 | 0.67% |
| 2026-03-31 | 25.60 | 26.13 | 25.45 | 25.46 | -0.47% | 2.01 | 0.63% |
| 2026-03-30 | 24.70 | 25.79 | 24.50 | 25.58 | +2.77% | 2.51 | 0.80% |
| 2026-03-27 | 24.29 | 25.00 | 24.26 | 24.89 | +0.73% | 1.33 | 0.43% |
| 2026-03-26 | 25.68 | 25.69 | 24.50 | 24.71 | -3.63% | 2.41 | 0.78% |
| 2026-03-25 | 25.58 | 25.89 | 25.35 | 25.64 | -0.16% | 2.77 | 0.87% |
| 2026-03-24 | 24.85 | 25.72 | 24.45 | 25.68 | +4.77% | 3.96 | 1.26% |