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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.41 | 27.62 | 26.35 | 27.21 | +2.17% | 3.67 | 1.08% |
| 2025-11-18 | 27.73 | 27.80 | 26.51 | 26.63 | -1.84% | 3.46 | 1.02% |
| 2025-11-17 | 27.73 | 27.90 | 27.04 | 27.13 | +0.37% | 3.19 | 0.93% |
| 2025-11-14 | 26.90 | 27.74 | 26.80 | 27.03 | +0.11% | 3.38 | 1.00% |
| 2025-11-13 | 26.47 | 27.10 | 26.28 | 27.00 | +2.03% | 2.31 | 0.69% |
| 2025-11-12 | 26.57 | 26.78 | 26.16 | 26.46 | -1.23% | 1.83 | 0.55% |
| 2025-11-11 | 27.05 | 27.19 | 26.70 | 26.79 | -0.70% | 1.72 | 0.51% |
| 2025-11-10 | 27.20 | 27.43 | 26.63 | 26.98 | -0.81% | 3.09 | 0.92% |
| 2025-11-07 | 27.32 | 27.51 | 27.12 | 27.20 | -1.12% | 1.82 | 0.54% |
| 2025-11-06 | 27.38 | 27.67 | 27.26 | 27.51 | +0.04% | 2.59 | 0.76% |
| 2025-11-05 | 26.98 | 27.79 | 26.90 | 27.50 | +0.84% | 2.30 | 0.67% |
| 2025-11-04 | 28.05 | 28.10 | 26.98 | 27.27 | -3.42% | 3.44 | 1.01% |
| 2025-11-03 | 28.49 | 28.49 | 27.51 | 28.24 | -0.77% | 3.10 | 0.89% |
| 2025-10-31 | 28.34 | 28.89 | 28.27 | 28.45 | +0.21% | 2.58 | 0.72% |
| 2025-10-30 | 29.49 | 29.49 | 28.35 | 28.39 | -3.16% | 4.38 | 1.23% |
| 2025-10-29 | 28.89 | 29.56 | 28.66 | 29.32 | +0.24% | 4.85 | 1.34% |
| 2025-10-28 | 28.99 | 29.52 | 28.70 | 29.25 | +0.27% | 4.83 | 1.33% |
| 2025-10-27 | 29.44 | 29.89 | 28.72 | 29.17 | +0.58% | 6.23 | 1.71% |
| 2025-10-24 | 28.64 | 29.50 | 28.59 | 29.00 | +1.96% | 5.73 | 1.59% |
| 2025-10-23 | 28.52 | 28.58 | 27.86 | 28.44 | -0.17% | 2.54 | 0.72% |