科锐国际 sz.300662
22.72
-0.74%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.90 | 23.02 | 22.43 | 22.72 | -0.74% | 0.75 | 1.69% |
| 2026-05-21 | 23.20 | 23.78 | 22.77 | 22.89 | -0.78% | 0.95 | 2.09% |
| 2026-05-20 | 23.80 | 23.80 | 23.00 | 23.07 | -2.94% | 0.80 | 1.77% |
| 2026-05-19 | 23.93 | 24.24 | 23.39 | 23.77 | -0.88% | 0.96 | 2.07% |
| 2026-05-18 | 24.61 | 24.74 | 23.72 | 23.98 | -3.42% | 1.58 | 3.35% |
| 2026-05-15 | 24.87 | 25.35 | 24.56 | 24.83 | +0.61% | 1.09 | 2.24% |
| 2026-05-14 | 25.11 | 25.50 | 24.60 | 24.68 | -1.67% | 0.98 | 1.99% |
| 2026-05-13 | 24.66 | 25.11 | 24.50 | 25.10 | +1.41% | 1.01 | 2.07% |
| 2026-05-12 | 25.27 | 25.58 | 24.70 | 24.75 | -1.90% | 1.25 | 2.54% |
| 2026-05-11 | 25.09 | 25.40 | 24.90 | 25.23 | +0.48% | 1.24 | 2.52% |
| 2026-05-08 | 25.00 | 25.25 | 24.88 | 25.11 | +0.52% | 1.11 | 2.26% |
| 2026-05-07 | 24.58 | 25.13 | 24.45 | 24.98 | +1.63% | 1.33 | 2.73% |
| 2026-05-06 | 24.45 | 24.68 | 24.13 | 24.58 | +0.99% | 1.89 | 3.95% |
| 2026-04-30 | 24.33 | 24.58 | 24.16 | 24.34 | -0.20% | 0.93 | 1.96% |
| 2026-04-29 | 24.60 | 24.73 | 24.36 | 24.39 | -0.45% | 1.23 | 2.56% |
| 2026-04-28 | 24.74 | 25.07 | 24.35 | 24.50 | +2.34% | 1.69 | 3.48% |
| 2026-04-27 | 23.52 | 24.10 | 23.08 | 23.94 | +2.31% | 1.18 | 2.52% |
| 2026-04-24 | 23.86 | 23.86 | 22.81 | 23.40 | -1.60% | 0.93 | 2.03% |
| 2026-04-23 | 24.25 | 24.42 | 23.72 | 23.78 | -2.22% | 1.04 | 2.22% |
| 2026-04-22 | 24.31 | 24.55 | 24.14 | 24.32 | -0.33% | 0.77 | 1.61% |