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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.92 | 29.05 | 28.00 | 28.33 | -2.28% | 0.99 | 1.77% |
| 2025-11-18 | 28.60 | 29.36 | 28.51 | 28.99 | +0.17% | 1.00 | 1.77% |
| 2025-11-17 | 28.73 | 29.44 | 28.19 | 28.94 | +0.77% | 1.06 | 1.87% |
| 2025-11-14 | 28.95 | 29.19 | 28.72 | 28.72 | -1.48% | 0.70 | 1.24% |
| 2025-11-13 | 28.90 | 29.20 | 28.55 | 29.15 | +0.83% | 0.80 | 1.41% |
| 2025-11-12 | 29.06 | 29.45 | 28.71 | 28.91 | -0.52% | 1.12 | 1.96% |
| 2025-11-11 | 29.05 | 30.10 | 28.83 | 29.06 | +0.07% | 1.39 | 2.42% |
| 2025-11-10 | 28.20 | 29.47 | 28.06 | 29.04 | +2.54% | 1.81 | 3.20% |
| 2025-11-07 | 27.81 | 28.95 | 27.12 | 28.32 | +0.57% | 2.29 | 4.16% |
| 2025-11-06 | 28.14 | 28.51 | 27.98 | 28.16 | -0.28% | 1.11 | 2.00% |
| 2025-11-05 | 28.20 | 28.51 | 28.01 | 28.24 | -0.77% | 1.13 | 2.04% |
| 2025-11-04 | 29.08 | 29.31 | 28.05 | 28.46 | -2.27% | 1.62 | 2.89% |
| 2025-11-03 | 29.45 | 29.86 | 28.97 | 29.12 | -1.12% | 2.27 | 3.93% |
| 2025-10-31 | 28.10 | 29.80 | 27.93 | 29.45 | +4.99% | 2.99 | 5.24% |
| 2025-10-30 | 29.05 | 29.39 | 28.00 | 28.05 | -1.20% | 2.07 | 3.67% |
| 2025-10-29 | 28.69 | 28.85 | 27.63 | 28.39 | -1.93% | 2.44 | 4.44% |
| 2025-10-28 | 27.30 | 29.81 | 27.09 | 28.95 | +6.04% | 2.93 | 5.22% |
| 2025-10-27 | 27.78 | 27.99 | 27.20 | 27.30 | -0.98% | 1.30 | 2.41% |
| 2025-10-24 | 27.46 | 28.08 | 27.31 | 27.57 | +0.55% | 0.97 | 1.79% |
| 2025-10-23 | 27.43 | 27.49 | 26.88 | 27.42 | +0.33% | 0.77 | 1.46% |