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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 29.19 | 29.19 | 28.63 | 28.90 | +0.07% | 0.68 | 1.20% |
| 2025-05-23 | 29.72 | 29.98 | 28.86 | 28.88 | -3.30% | 0.78 | 1.34% |
| 2025-05-22 | 30.94 | 31.26 | 29.65 | 29.86 | -4.09% | 0.93 | 1.56% |
| 2025-05-21 | 31.37 | 31.63 | 30.54 | 31.13 | -1.23% | 1.22 | 1.99% |
| 2025-05-20 | 30.09 | 32.51 | 29.75 | 31.52 | +4.76% | 1.85 | 2.99% |
| 2025-05-19 | 29.57 | 30.19 | 28.98 | 30.09 | +1.89% | 1.00 | 1.72% |
| 2025-05-16 | 29.83 | 30.29 | 29.47 | 29.53 | -1.13% | 0.98 | 1.66% |
| 2025-05-15 | 30.70 | 30.70 | 29.73 | 29.87 | -2.50% | 1.27 | 2.14% |
| 2025-05-14 | 31.08 | 31.09 | 29.97 | 30.64 | -1.97% | 1.16 | 1.94% |
| 2025-05-13 | 31.07 | 32.38 | 31.07 | 31.25 | +1.35% | 1.56 | 2.50% |
| 2025-05-12 | 31.12 | 31.61 | 30.58 | 30.84 | -1.27% | 1.36 | 2.23% |
| 2025-05-09 | 31.57 | 32.03 | 31.18 | 31.23 | -1.26% | 0.73 | 1.18% |
| 2025-05-08 | 31.63 | 32.49 | 31.42 | 31.63 | -0.93% | 1.36 | 2.16% |
| 2025-05-07 | 33.69 | 34.17 | 31.33 | 31.93 | -3.81% | 1.96 | 3.05% |
| 2025-05-06 | 33.42 | 34.27 | 33.01 | 33.19 | -0.39% | 1.58 | 2.39% |