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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.54 | 24.60 | 24.03 | 24.40 | -0.61% | 0.77 | 1.62% |
| 2026-04-20 | 24.17 | 24.65 | 24.17 | 24.55 | +1.11% | 0.79 | 1.64% |
| 2026-04-17 | 24.41 | 24.61 | 24.14 | 24.28 | -1.02% | 0.77 | 1.62% |
| 2026-04-16 | 24.05 | 24.58 | 23.96 | 24.53 | +2.42% | 1.14 | 2.37% |
| 2026-04-15 | 24.10 | 24.13 | 23.78 | 23.95 | -0.42% | 0.63 | 1.34% |
| 2026-04-14 | 24.16 | 24.39 | 23.64 | 24.05 | +0.71% | 0.94 | 2.01% |
| 2026-04-13 | 24.28 | 24.38 | 23.71 | 23.88 | -2.21% | 1.23 | 2.63% |
| 2026-04-10 | 24.46 | 24.82 | 24.37 | 24.42 | +0.54% | 1.00 | 2.07% |
| 2026-04-09 | 24.51 | 24.57 | 24.11 | 24.29 | -2.02% | 0.99 | 2.06% |
| 2026-04-08 | 24.07 | 24.85 | 24.07 | 24.79 | +4.55% | 1.26 | 2.62% |
| 2026-04-07 | 23.50 | 23.87 | 23.31 | 23.71 | +0.47% | 0.67 | 1.46% |
| 2026-04-03 | 24.04 | 24.22 | 23.48 | 23.60 | -0.92% | 0.81 | 1.74% |
| 2026-04-02 | 24.05 | 24.14 | 23.33 | 23.82 | -1.77% | 0.95 | 2.04% |
| 2026-04-01 | 23.80 | 24.65 | 23.46 | 24.25 | +3.63% | 1.36 | 2.88% |
| 2026-03-31 | 23.23 | 23.71 | 23.20 | 23.40 | +0.47% | 0.86 | 1.88% |
| 2026-03-30 | 23.15 | 23.72 | 23.00 | 23.29 | -0.51% | 0.67 | 1.46% |
| 2026-03-27 | 23.08 | 23.50 | 22.92 | 23.41 | +1.34% | 0.55 | 1.20% |
| 2026-03-26 | 23.82 | 24.07 | 23.00 | 23.10 | -3.27% | 0.70 | 1.53% |
| 2026-03-25 | 23.63 | 24.13 | 23.34 | 23.88 | +1.66% | 0.81 | 1.73% |
| 2026-03-24 | 23.34 | 23.49 | 22.88 | 23.49 | +2.71% | 0.73 | 1.60% |