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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.88 | 30.04 | 28.63 | 28.73 | -4.55% | 3.29 | 5.74% |
| 2026-01-15 | 30.97 | 31.16 | 29.72 | 30.10 | -3.62% | 4.55 | 7.66% |
| 2026-01-14 | 30.06 | 33.00 | 29.96 | 31.23 | +3.86% | 9.56 | 15.46% |
| 2026-01-13 | 30.30 | 31.38 | 29.93 | 30.07 | -0.56% | 4.76 | 7.91% |
| 2026-01-12 | 27.10 | 30.68 | 27.10 | 30.24 | +13.09% | 6.15 | 10.57% |
| 2026-01-09 | 26.51 | 26.88 | 26.30 | 26.74 | +0.53% | 0.80 | 1.54% |
| 2026-01-08 | 26.05 | 26.90 | 26.00 | 26.60 | +1.29% | 0.96 | 1.85% |
| 2026-01-07 | 26.25 | 26.40 | 25.86 | 26.26 | +0.15% | 0.90 | 1.75% |
| 2026-01-06 | 25.81 | 26.71 | 25.64 | 26.22 | +1.59% | 1.36 | 2.63% |
| 2026-01-05 | 25.32 | 25.98 | 25.20 | 25.81 | +1.90% | 1.12 | 2.23% |
| 2025-12-31 | 24.90 | 25.45 | 24.90 | 25.33 | +1.52% | 0.74 | 1.50% |
| 2025-12-30 | 24.85 | 25.40 | 24.60 | 24.95 | +0.44% | 0.79 | 1.60% |
| 2025-12-29 | 25.07 | 25.13 | 24.68 | 24.84 | -0.44% | 0.67 | 1.38% |
| 2025-12-26 | 25.18 | 25.26 | 24.81 | 24.95 | -0.91% | 0.66 | 1.35% |
| 2025-12-25 | 25.06 | 25.42 | 25.05 | 25.18 | +0.04% | 0.70 | 1.42% |
| 2025-12-24 | 24.90 | 25.25 | 24.83 | 25.17 | +1.12% | 0.54 | 1.11% |
| 2025-12-23 | 25.36 | 25.36 | 24.81 | 24.89 | -2.28% | 0.93 | 1.90% |
| 2025-12-22 | 25.36 | 25.84 | 25.02 | 25.47 | +0.35% | 1.04 | 2.08% |
| 2025-12-19 | 25.04 | 25.44 | 24.95 | 25.38 | +1.20% | 0.75 | 1.51% |
| 2025-12-18 | 24.87 | 25.56 | 24.69 | 25.08 | +0.12% | 0.91 | 1.84% |