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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.89 | 25.44 | 24.23 | 24.51 | -3.01% | 2.93 | 0.95% |
| 2026-03-20 | 25.65 | 26.26 | 25.27 | 25.27 | -0.51% | 2.77 | 0.87% |
| 2026-03-19 | 25.56 | 26.02 | 25.23 | 25.40 | -2.72% | 1.99 | 0.63% |
| 2026-03-18 | 26.01 | 26.22 | 25.50 | 26.11 | +0.38% | 2.34 | 0.73% |
| 2026-03-17 | 26.39 | 26.59 | 26.00 | 26.01 | -1.37% | 1.81 | 0.55% |
| 2026-03-16 | 26.45 | 26.65 | 26.26 | 26.37 | -0.42% | 1.92 | 0.59% |
| 2026-03-13 | 27.15 | 27.42 | 26.42 | 26.48 | -4.30% | 3.90 | 1.17% |
| 2026-03-12 | 27.61 | 27.84 | 27.28 | 27.67 | +0.44% | 2.24 | 0.65% |
| 2026-03-11 | 28.00 | 28.00 | 27.55 | 27.55 | -1.75% | 2.99 | 0.87% |
| 2026-03-10 | 27.67 | 28.38 | 27.62 | 28.04 | +1.89% | 3.50 | 1.01% |
| 2026-03-09 | 28.15 | 28.23 | 27.23 | 27.52 | -3.84% | 3.46 | 1.01% |
| 2026-03-06 | 28.33 | 29.09 | 27.84 | 28.62 | +0.49% | 3.23 | 0.92% |
| 2026-03-05 | 29.13 | 29.25 | 28.31 | 28.48 | -1.45% | 4.26 | 1.20% |
| 2026-03-04 | 28.50 | 29.73 | 28.25 | 28.90 | -1.20% | 4.54 | 1.26% |
| 2026-03-03 | 31.17 | 31.17 | 29.21 | 29.25 | -5.34% | 6.49 | 1.76% |
| 2026-03-02 | 30.70 | 30.92 | 29.72 | 30.90 | +5.71% | 10.15 | 2.69% |
| 2026-02-27 | 29.56 | 29.95 | 28.83 | 29.23 | -1.65% | 3.86 | 1.06% |
| 2026-02-26 | 29.40 | 29.99 | 28.96 | 29.72 | +0.99% | 3.66 | 1.00% |
| 2026-02-25 | 29.44 | 30.22 | 29.03 | 29.43 | -0.20% | 3.56 | 0.97% |
| 2026-02-24 | 29.69 | 29.99 | 28.84 | 29.49 | +0.72% | 3.49 | 0.95% |