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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.07 | 28.10 | 26.47 | 27.05 | -0.95% | 3.42 | 1.02% |
| 2025-12-16 | 28.19 | 28.19 | 26.62 | 27.31 | -3.14% | 4.57 | 1.35% |
| 2025-12-15 | 27.05 | 28.67 | 27.00 | 28.20 | +5.05% | 9.32 | 2.68% |
| 2025-12-12 | 26.10 | 26.90 | 25.97 | 26.84 | +2.82% | 3.89 | 1.17% |
| 2025-12-11 | 26.33 | 26.57 | 26.10 | 26.10 | -0.83% | 1.93 | 0.59% |
| 2025-12-10 | 26.33 | 26.76 | 26.13 | 26.32 | -0.75% | 2.03 | 0.62% |
| 2025-12-09 | 26.63 | 27.09 | 26.32 | 26.52 | -1.81% | 2.65 | 0.80% |
| 2025-12-08 | 27.20 | 27.69 | 26.94 | 27.01 | +2.46% | 4.90 | 1.44% |
| 2025-12-05 | 25.86 | 26.43 | 25.70 | 26.36 | +1.65% | 2.19 | 0.67% |
| 2025-12-04 | 25.70 | 26.27 | 25.43 | 25.93 | +0.70% | 1.90 | 0.59% |
| 2025-12-03 | 25.94 | 25.99 | 24.99 | 25.75 | -1.07% | 3.32 | 1.05% |
| 2025-12-02 | 26.46 | 26.46 | 26.00 | 26.03 | -1.73% | 1.76 | 0.54% |
| 2025-12-01 | 26.48 | 26.82 | 26.38 | 26.49 | +0.15% | 1.97 | 0.60% |
| 2025-11-28 | 26.28 | 26.69 | 26.21 | 26.45 | +0.91% | 1.96 | 0.59% |
| 2025-11-27 | 26.30 | 26.50 | 26.21 | 26.21 | -0.72% | 2.01 | 0.61% |
| 2025-11-26 | 27.07 | 27.15 | 26.28 | 26.40 | -3.00% | 3.02 | 0.91% |
| 2025-11-25 | 27.76 | 27.76 | 27.09 | 27.22 | -2.01% | 3.90 | 1.15% |
| 2025-11-24 | 26.18 | 27.87 | 26.08 | 27.78 | +6.53% | 5.54 | 1.63% |
| 2025-11-21 | 26.40 | 27.05 | 25.82 | 26.07 | -2.17% | 2.43 | 0.74% |
| 2025-11-20 | 27.22 | 27.22 | 26.52 | 26.65 | -2.05% | 1.93 | 0.58% |