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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.60 | 27.93 | 27.06 | 27.09 | -2.19% | 2.57 | 0.75% |
| 2025-09-15 | 27.53 | 27.90 | 27.38 | 27.70 | +0.72% | 3.20 | 0.93% |
| 2025-09-12 | 27.55 | 27.74 | 27.00 | 27.50 | -0.40% | 4.25 | 1.24% |
| 2025-09-11 | 26.55 | 27.63 | 26.35 | 27.61 | +3.98% | 4.29 | 1.26% |
| 2025-09-10 | 25.90 | 27.19 | 25.90 | 26.55 | +2.26% | 3.74 | 1.12% |
| 2025-09-09 | 26.41 | 26.64 | 25.83 | 25.96 | -1.96% | 2.29 | 0.70% |
| 2025-09-08 | 26.31 | 26.57 | 26.06 | 26.48 | +0.64% | 2.69 | 0.82% |
| 2025-09-05 | 25.92 | 26.46 | 25.78 | 26.31 | +1.19% | 2.57 | 0.79% |
| 2025-09-04 | 26.60 | 26.94 | 25.66 | 26.00 | -2.54% | 3.87 | 1.18% |
| 2025-09-03 | 28.03 | 28.05 | 26.57 | 26.68 | -4.19% | 4.70 | 1.39% |
| 2025-09-02 | 28.78 | 28.89 | 27.34 | 27.85 | -3.62% | 5.53 | 1.59% |
| 2025-09-01 | 29.57 | 29.57 | 28.31 | 28.89 | -1.36% | 5.50 | 1.54% |
| 2025-08-29 | 28.84 | 29.97 | 28.66 | 29.29 | +1.52% | 6.83 | 1.87% |
| 2025-08-28 | 28.17 | 28.87 | 27.55 | 28.85 | +1.97% | 6.35 | 1.80% |
| 2025-08-27 | 28.70 | 29.39 | 28.23 | 28.30 | -1.08% | 5.11 | 1.42% |
| 2025-08-26 | 29.37 | 29.37 | 28.50 | 28.60 | -2.58% | 4.90 | 1.37% |
| 2025-08-25 | 28.93 | 29.72 | 28.60 | 29.36 | +1.52% | 6.92 | 1.90% |
| 2025-08-22 | 28.23 | 29.01 | 28.08 | 28.92 | +2.43% | 5.71 | 1.60% |
| 2025-08-21 | 28.48 | 28.50 | 28.02 | 28.24 | -0.70% | 3.52 | 1.00% |
| 2025-08-20 | 27.92 | 28.46 | 27.72 | 28.43 | +1.03% | 3.80 | 1.08% |