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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 32.74 | 33.24 | 32.22 | 32.30 | -0.95% | 1.47 | 2.29% |
| 2025-08-18 | 31.91 | 32.96 | 31.80 | 32.61 | +2.19% | 2.27 | 3.56% |
| 2025-08-15 | 31.31 | 32.15 | 31.08 | 31.91 | +1.88% | 1.90 | 3.06% |
| 2025-08-14 | 32.01 | 32.08 | 31.13 | 31.32 | -2.19% | 1.59 | 2.56% |
| 2025-08-13 | 32.38 | 32.62 | 31.78 | 32.02 | -1.54% | 2.21 | 3.52% |
| 2025-08-12 | 33.70 | 33.81 | 31.82 | 32.52 | -4.18% | 2.96 | 4.64% |
| 2025-08-11 | 34.80 | 34.80 | 33.50 | 33.94 | -1.82% | 3.37 | 5.06% |
| 2025-08-08 | 33.32 | 35.50 | 32.99 | 34.57 | +4.79% | 4.31 | 6.37% |
| 2025-08-07 | 32.95 | 33.96 | 32.85 | 32.99 | +0.43% | 1.75 | 2.69% |
| 2025-08-06 | 32.90 | 33.18 | 32.54 | 32.85 | -0.42% | 1.72 | 2.67% |
| 2025-08-05 | 33.30 | 34.16 | 32.54 | 32.99 | -0.93% | 2.06 | 3.17% |
| 2025-08-04 | 33.00 | 33.90 | 32.80 | 33.30 | -0.66% | 2.57 | 3.93% |
| 2025-08-01 | 35.91 | 36.00 | 33.34 | 33.52 | -6.39% | 3.89 | 5.80% |
| 2025-07-31 | 34.54 | 37.08 | 34.11 | 35.81 | +1.88% | 3.44 | 4.92% |
| 2025-07-30 | 34.40 | 35.70 | 33.55 | 35.15 | +2.03% | 2.69 | 3.97% |
| 2025-07-29 | 34.27 | 35.12 | 34.16 | 34.45 | +0.20% | 2.34 | 3.44% |
| 2025-07-28 | 35.36 | 35.74 | 33.80 | 34.38 | -2.74% | 2.81 | 4.15% |
| 2025-07-25 | 33.81 | 36.06 | 33.45 | 35.35 | +5.68% | 4.66 | 6.83% |
| 2025-07-24 | 32.35 | 34.14 | 32.35 | 33.45 | +1.36% | 3.52 | 5.38% |
| 2025-07-23 | 31.80 | 33.40 | 31.45 | 33.00 | +3.84% | 4.83 | 7.57% |