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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.92 | 25.98 | 24.73 | 25.05 | +0.40% | 1.29 | 2.59% |
| 2025-12-16 | 25.26 | 25.76 | 24.90 | 24.95 | +1.75% | 1.48 | 2.98% |
| 2025-12-15 | 24.28 | 24.83 | 24.25 | 24.52 | +0.41% | 0.82 | 1.70% |
| 2025-12-12 | 24.96 | 25.02 | 24.34 | 24.42 | -2.90% | 1.02 | 2.10% |
| 2025-12-11 | 24.87 | 25.29 | 24.56 | 25.15 | +1.70% | 1.23 | 2.50% |
| 2025-12-10 | 25.44 | 25.45 | 24.52 | 24.73 | -2.37% | 1.43 | 2.93% |
| 2025-12-09 | 25.98 | 26.30 | 24.81 | 25.33 | -5.91% | 2.14 | 4.28% |
| 2025-12-08 | 27.16 | 27.24 | 26.85 | 26.92 | -0.85% | 0.74 | 1.39% |
| 2025-12-05 | 27.24 | 27.24 | 26.60 | 27.15 | +0.26% | 0.54 | 1.02% |
| 2025-12-04 | 27.38 | 27.54 | 27.02 | 27.08 | -1.10% | 0.52 | 0.97% |
| 2025-12-03 | 27.52 | 27.74 | 27.21 | 27.38 | -0.51% | 0.53 | 0.99% |
| 2025-12-02 | 27.77 | 27.93 | 27.41 | 27.52 | -0.97% | 0.52 | 0.96% |
| 2025-12-01 | 27.76 | 27.96 | 27.39 | 27.79 | +0.11% | 0.65 | 1.19% |
| 2025-11-28 | 27.34 | 27.80 | 27.00 | 27.76 | +1.80% | 0.86 | 1.59% |
| 2025-11-27 | 27.56 | 27.78 | 27.24 | 27.27 | -1.02% | 0.73 | 1.35% |
| 2025-11-26 | 28.55 | 28.84 | 27.55 | 27.55 | -3.16% | 1.20 | 2.18% |
| 2025-11-25 | 27.77 | 29.35 | 27.77 | 28.45 | +3.53% | 1.97 | 3.48% |
| 2025-11-24 | 26.86 | 27.70 | 26.78 | 27.48 | +2.23% | 0.77 | 1.43% |
| 2025-11-21 | 27.47 | 27.85 | 26.29 | 26.88 | -3.03% | 1.34 | 2.53% |
| 2025-11-20 | 28.40 | 28.48 | 27.61 | 27.72 | -2.15% | 0.69 | 1.25% |