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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 30.97 | 32.12 | 30.43 | 31.78 | +2.19% | 3.73 | 6.05% |
| 2025-07-21 | 31.60 | 31.75 | 30.79 | 31.10 | -1.64% | 2.26 | 3.69% |
| 2025-07-18 | 32.29 | 32.86 | 31.21 | 31.62 | -2.07% | 3.79 | 6.05% |
| 2025-07-17 | 31.73 | 32.54 | 31.53 | 32.29 | -4.35% | 4.91 | 7.80% |
| 2025-07-16 | 30.29 | 35.42 | 30.29 | 33.76 | +14.36% | 6.49 | 9.75% |
| 2025-07-15 | 29.00 | 29.72 | 28.33 | 29.52 | +1.97% | 1.31 | 2.30% |
| 2025-07-14 | 28.86 | 29.22 | 28.76 | 28.95 | -1.19% | 0.72 | 1.27% |
| 2025-07-11 | 29.28 | 29.94 | 28.69 | 29.30 | -1.28% | 1.91 | 3.34% |
| 2025-07-10 | 30.45 | 30.94 | 29.40 | 29.68 | -0.74% | 1.20 | 2.03% |
| 2025-07-09 | 29.44 | 30.19 | 29.26 | 29.90 | +1.84% | 1.21 | 2.07% |
| 2025-07-08 | 28.75 | 29.50 | 28.54 | 29.36 | +2.62% | 0.72 | 1.26% |
| 2025-07-07 | 28.39 | 29.18 | 28.00 | 28.61 | +1.89% | 0.64 | 1.14% |
| 2025-07-04 | 29.04 | 29.10 | 28.01 | 28.08 | -3.31% | 0.61 | 1.10% |
| 2025-07-03 | 28.61 | 29.15 | 28.49 | 29.04 | +1.54% | 0.69 | 1.22% |
| 2025-07-02 | 28.87 | 29.00 | 28.41 | 28.60 | -0.90% | 0.63 | 1.12% |
| 2025-07-01 | 29.62 | 29.85 | 28.80 | 28.86 | -2.86% | 0.90 | 1.58% |
| 2025-06-30 | 28.44 | 29.99 | 28.18 | 29.71 | +4.47% | 1.45 | 2.53% |
| 2025-06-27 | 27.51 | 29.12 | 27.40 | 28.44 | +3.23% | 1.34 | 2.40% |
| 2025-06-26 | 28.00 | 28.73 | 27.35 | 27.55 | -2.03% | 0.85 | 1.56% |
| 2025-06-25 | 27.36 | 28.12 | 26.80 | 28.12 | +3.84% | 1.11 | 2.05% |