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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.00 | 24.02 | 22.70 | 22.87 | -6.27% | 1.19 | 2.60% |
| 2026-03-20 | 24.56 | 25.00 | 23.99 | 24.40 | -0.97% | 1.15 | 2.39% |
| 2026-03-19 | 25.07 | 25.16 | 24.50 | 24.64 | -2.95% | 0.83 | 1.71% |
| 2026-03-18 | 25.12 | 25.40 | 24.92 | 25.39 | +1.48% | 0.67 | 1.36% |
| 2026-03-17 | 25.48 | 25.72 | 24.97 | 25.02 | -1.81% | 0.72 | 1.45% |
| 2026-03-16 | 25.19 | 25.65 | 25.09 | 25.48 | +1.15% | 0.62 | 1.24% |
| 2026-03-13 | 25.44 | 25.58 | 25.08 | 25.19 | -1.18% | 0.59 | 1.18% |
| 2026-03-12 | 25.80 | 25.91 | 25.37 | 25.49 | -1.39% | 0.58 | 1.15% |
| 2026-03-11 | 25.87 | 25.99 | 25.63 | 25.85 | -0.04% | 0.70 | 1.39% |
| 2026-03-10 | 25.49 | 26.09 | 25.49 | 25.86 | +2.09% | 0.96 | 1.89% |
| 2026-03-09 | 25.41 | 25.41 | 24.81 | 25.33 | -1.25% | 0.84 | 1.70% |
| 2026-03-06 | 25.01 | 25.74 | 24.95 | 25.65 | +2.07% | 0.92 | 1.84% |
| 2026-03-05 | 25.15 | 25.48 | 24.94 | 25.13 | +1.62% | 0.88 | 1.78% |
| 2026-03-04 | 24.93 | 25.21 | 24.50 | 24.73 | -1.55% | 0.92 | 1.89% |
| 2026-03-03 | 26.55 | 26.57 | 25.08 | 25.12 | -4.78% | 1.33 | 2.64% |
| 2026-03-02 | 26.95 | 27.26 | 26.30 | 26.38 | -2.51% | 1.70 | 3.25% |
| 2026-02-27 | 26.86 | 27.15 | 26.69 | 27.06 | +0.74% | 1.01 | 1.90% |
| 2026-02-26 | 27.18 | 27.19 | 26.74 | 26.86 | -1.03% | 1.32 | 2.49% |
| 2026-02-25 | 27.50 | 27.55 | 27.03 | 27.14 | -1.06% | 1.27 | 2.38% |
| 2026-02-24 | 28.02 | 28.11 | 27.30 | 27.43 | -1.72% | 1.34 | 2.47% |