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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.75 | 32.23 | 31.13 | 31.95 | -0.78% | 5.85 | 1.49% |
| 2026-01-15 | 30.50 | 33.25 | 30.30 | 32.20 | +4.58% | 9.89 | 2.48% |
| 2026-01-14 | 31.10 | 32.06 | 30.31 | 30.79 | -1.03% | 9.77 | 2.52% |
| 2026-01-13 | 33.41 | 33.49 | 30.97 | 31.11 | -9.59% | 10.86 | 2.77% |
| 2026-01-12 | 34.36 | 34.77 | 33.15 | 34.41 | +6.04% | 12.92 | 3.05% |
| 2026-01-09 | 31.96 | 32.89 | 31.13 | 32.45 | +3.67% | 14.36 | 3.61% |
| 2026-01-08 | 29.00 | 31.87 | 28.92 | 31.30 | +8.04% | 14.09 | 3.67% |
| 2026-01-07 | 29.19 | 29.30 | 28.44 | 28.97 | -0.99% | 4.81 | 1.34% |
| 2026-01-06 | 28.80 | 29.49 | 28.38 | 29.26 | +1.32% | 5.87 | 1.64% |
| 2026-01-05 | 29.50 | 29.51 | 28.47 | 28.88 | +2.19% | 7.30 | 2.04% |
| 2025-12-31 | 27.56 | 28.49 | 27.43 | 28.26 | +2.54% | 4.72 | 1.36% |
| 2025-12-30 | 27.70 | 28.17 | 27.40 | 27.56 | -0.22% | 4.21 | 1.22% |
| 2025-12-29 | 27.99 | 27.99 | 27.38 | 27.62 | +0.36% | 3.67 | 1.07% |
| 2025-12-26 | 27.89 | 28.08 | 27.31 | 27.52 | -1.36% | 3.29 | 0.96% |
| 2025-12-25 | 26.99 | 28.12 | 26.91 | 27.90 | +3.18% | 4.74 | 1.38% |
| 2025-12-24 | 26.24 | 27.14 | 26.10 | 27.04 | +3.01% | 3.78 | 1.14% |
| 2025-12-23 | 26.91 | 26.91 | 26.12 | 26.25 | -2.71% | 3.33 | 1.01% |
| 2025-12-22 | 27.14 | 27.16 | 26.68 | 26.98 | -0.33% | 2.83 | 0.85% |
| 2025-12-19 | 27.16 | 27.66 | 27.00 | 27.07 | +0.30% | 2.92 | 0.86% |
| 2025-12-18 | 26.90 | 27.56 | 26.66 | 26.99 | -0.22% | 2.82 | 0.83% |