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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.90 | 30.15 | 28.86 | 29.28 | +1.35% | 4.43 | 1.20% |
| 2026-02-12 | 28.60 | 29.16 | 28.42 | 28.89 | +1.08% | 2.80 | 0.78% |
| 2026-02-11 | 29.01 | 29.13 | 28.56 | 28.58 | -1.62% | 2.08 | 0.58% |
| 2026-02-10 | 29.23 | 29.27 | 28.68 | 29.05 | -0.10% | 1.90 | 0.53% |
| 2026-02-09 | 29.14 | 29.33 | 28.85 | 29.08 | +1.29% | 2.38 | 0.66% |
| 2026-02-06 | 29.08 | 29.28 | 28.51 | 28.71 | -2.05% | 2.41 | 0.67% |
| 2026-02-05 | 28.94 | 29.59 | 28.73 | 29.31 | +0.62% | 3.79 | 1.05% |
| 2026-02-04 | 28.54 | 29.63 | 28.54 | 29.13 | +1.08% | 3.69 | 1.03% |
| 2026-02-03 | 28.38 | 29.09 | 28.20 | 28.82 | +2.75% | 3.77 | 1.06% |
| 2026-02-02 | 28.84 | 29.40 | 28.01 | 28.05 | -3.38% | 3.30 | 0.93% |
| 2026-01-30 | 29.77 | 29.77 | 28.31 | 29.03 | -2.39% | 3.24 | 0.90% |
| 2026-01-29 | 29.82 | 30.50 | 29.60 | 29.74 | -1.06% | 3.12 | 0.84% |
| 2026-01-28 | 30.76 | 30.85 | 29.89 | 30.06 | -2.15% | 3.66 | 0.98% |
| 2026-01-27 | 30.03 | 30.93 | 29.30 | 30.72 | +1.55% | 5.01 | 1.34% |
| 2026-01-26 | 32.17 | 32.17 | 30.05 | 30.25 | -6.23% | 6.71 | 1.75% |
| 2026-01-23 | 31.94 | 32.88 | 31.60 | 32.26 | +0.91% | 6.04 | 1.51% |
| 2026-01-22 | 32.40 | 33.18 | 31.53 | 31.97 | -1.51% | 6.91 | 1.73% |
| 2026-01-21 | 32.11 | 32.92 | 32.00 | 32.46 | -1.25% | 4.42 | 1.10% |
| 2026-01-20 | 33.50 | 33.90 | 31.95 | 32.87 | -3.10% | 6.26 | 1.54% |
| 2026-01-19 | 31.45 | 34.97 | 31.40 | 33.92 | +6.17% | 10.10 | 2.43% |