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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 29.09 | 29.16 | 28.40 | 28.49 | -2.89% | 3.10 | 0.87% |
| 2025-10-21 | 29.29 | 29.62 | 28.91 | 29.34 | +0.14% | 3.56 | 0.98% |
| 2025-10-20 | 29.91 | 30.12 | 28.89 | 29.30 | -0.88% | 4.18 | 1.14% |
| 2025-10-17 | 31.38 | 31.54 | 29.49 | 29.56 | -5.93% | 4.61 | 1.22% |
| 2025-10-16 | 32.64 | 32.88 | 31.07 | 31.42 | -2.05% | 4.88 | 1.24% |
| 2025-10-15 | 32.30 | 32.38 | 31.24 | 32.08 | -0.77% | 5.45 | 1.37% |
| 2025-10-14 | 33.69 | 33.86 | 31.99 | 32.33 | -3.85% | 8.17 | 2.00% |
| 2025-10-13 | 32.98 | 35.16 | 32.87 | 33.63 | -2.17% | 8.12 | 1.93% |
| 2025-10-10 | 34.89 | 36.44 | 34.07 | 34.37 | -1.48% | 10.33 | 2.37% |
| 2025-10-09 | 33.87 | 35.85 | 32.88 | 34.89 | +1.74% | 11.13 | 2.61% |
| 2025-09-30 | 31.47 | 34.29 | 30.74 | 34.29 | +10.00% | 12.07 | 2.95% |
| 2025-09-29 | 30.90 | 31.36 | 30.29 | 31.17 | +0.94% | 4.29 | 1.11% |
| 2025-09-26 | 31.02 | 31.48 | 30.63 | 30.89 | -0.96% | 4.55 | 1.17% |
| 2025-09-25 | 30.86 | 31.93 | 30.49 | 31.18 | +0.32% | 5.77 | 1.49% |
| 2025-09-24 | 30.17 | 31.59 | 29.99 | 31.08 | +1.96% | 6.89 | 1.79% |
| 2025-09-23 | 30.69 | 31.13 | 29.84 | 30.49 | -1.26% | 7.63 | 2.02% |
| 2025-09-22 | 30.53 | 31.56 | 30.40 | 30.88 | +1.27% | 15.86 | 4.11% |
| 2025-09-19 | 28.69 | 30.49 | 28.31 | 30.49 | +9.99% | 13.75 | 3.64% |
| 2025-09-18 | 28.15 | 28.41 | 27.41 | 27.72 | -1.97% | 3.02 | 0.87% |
| 2025-09-17 | 27.09 | 28.71 | 27.00 | 28.28 | +4.38% | 5.31 | 1.51% |