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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.23 | 27.16 | 26.15 | 27.08 | +3.79% | 0.98 | 1.86% |
| 2025-06-23 | 25.85 | 26.28 | 25.75 | 26.09 | +0.58% | 0.76 | 1.49% |
| 2025-06-20 | 25.75 | 26.45 | 25.75 | 25.94 | +0.82% | 0.91 | 1.77% |
| 2025-06-19 | 26.70 | 26.73 | 25.23 | 25.73 | -5.09% | 2.11 | 4.14% |
| 2025-06-18 | 27.22 | 27.46 | 26.93 | 27.11 | -0.48% | 0.47 | 0.88% |
| 2025-06-17 | 27.39 | 27.58 | 27.00 | 27.24 | -0.55% | 0.71 | 1.32% |
| 2025-06-16 | 26.64 | 27.47 | 26.42 | 27.39 | +3.44% | 1.15 | 2.16% |
| 2025-06-13 | 27.60 | 27.73 | 26.28 | 26.48 | -4.47% | 1.27 | 2.40% |
| 2025-06-12 | 27.29 | 27.98 | 26.91 | 27.72 | +1.72% | 1.13 | 2.09% |
| 2025-06-11 | 27.05 | 27.49 | 26.86 | 27.25 | +0.15% | 0.99 | 1.85% |
| 2025-06-10 | 26.98 | 27.53 | 26.80 | 27.21 | +0.41% | 1.86 | 3.48% |
| 2025-06-09 | 27.93 | 27.93 | 26.51 | 27.10 | -3.73% | 3.25 | 6.09% |
| 2025-06-06 | 30.60 | 30.60 | 28.08 | 28.15 | -7.98% | 2.18 | 3.86% |
| 2025-06-05 | 29.99 | 31.60 | 29.96 | 30.59 | +1.49% | 1.06 | 1.75% |
| 2025-06-04 | 30.04 | 31.36 | 29.50 | 30.14 | -0.13% | 1.21 | 2.03% |
| 2025-06-03 | 29.47 | 30.45 | 29.44 | 30.18 | +1.44% | 0.74 | 1.25% |
| 2025-05-30 | 29.67 | 30.94 | 29.42 | 29.75 | +0.10% | 1.12 | 1.88% |
| 2025-05-29 | 29.29 | 30.04 | 29.01 | 29.72 | +1.63% | 1.06 | 1.82% |
| 2025-05-28 | 28.50 | 29.49 | 28.50 | 29.24 | +2.12% | 0.84 | 1.47% |
| 2025-05-27 | 28.86 | 29.23 | 28.56 | 28.64 | -0.90% | 0.61 | 1.06% |