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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.14 | 28.59 | 27.90 | 27.91 | -0.99% | 1.10 | 1.99% |
| 2026-02-12 | 28.34 | 28.52 | 28.16 | 28.19 | -0.46% | 1.05 | 1.88% |
| 2026-02-11 | 28.64 | 28.72 | 28.27 | 28.32 | -1.36% | 1.20 | 2.15% |
| 2026-02-10 | 28.80 | 29.08 | 28.53 | 28.71 | -0.31% | 1.25 | 2.21% |
| 2026-02-09 | 29.01 | 29.07 | 28.49 | 28.80 | +0.81% | 1.37 | 2.42% |
| 2026-02-06 | 28.99 | 29.07 | 28.31 | 28.57 | -1.48% | 1.49 | 2.66% |
| 2026-02-05 | 28.94 | 29.37 | 28.81 | 29.00 | -0.62% | 1.01 | 1.77% |
| 2026-02-04 | 29.90 | 29.98 | 28.65 | 29.18 | -2.70% | 1.69 | 2.97% |
| 2026-02-03 | 28.82 | 30.94 | 28.58 | 29.99 | +5.04% | 2.48 | 4.19% |
| 2026-02-02 | 29.78 | 29.80 | 28.40 | 28.55 | -4.00% | 2.25 | 3.97% |
| 2026-01-30 | 30.55 | 30.73 | 28.90 | 29.74 | -3.22% | 2.75 | 4.73% |
| 2026-01-29 | 30.66 | 32.22 | 30.00 | 30.73 | +0.23% | 2.19 | 3.58% |
| 2026-01-28 | 30.78 | 32.33 | 30.51 | 30.66 | -2.67% | 2.34 | 3.83% |
| 2026-01-27 | 30.70 | 31.97 | 30.57 | 31.50 | +2.61% | 3.06 | 4.98% |
| 2026-01-26 | 31.47 | 31.90 | 30.23 | 30.70 | -2.29% | 3.02 | 5.01% |
| 2026-01-23 | 30.80 | 32.06 | 30.23 | 31.42 | +1.98% | 3.50 | 5.69% |
| 2026-01-22 | 28.70 | 31.20 | 28.49 | 30.81 | +7.09% | 4.53 | 7.65% |
| 2026-01-21 | 27.90 | 29.38 | 27.70 | 28.77 | +3.16% | 2.94 | 5.23% |
| 2026-01-20 | 27.94 | 28.52 | 27.50 | 27.89 | -0.14% | 2.12 | 3.87% |
| 2026-01-19 | 28.73 | 28.77 | 27.75 | 27.93 | -2.78% | 2.16 | 3.91% |