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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.48 | 27.73 | 27.24 | 27.33 | -0.76% | 0.75 | 1.39% |
| 2025-10-21 | 27.38 | 27.68 | 27.19 | 27.54 | +0.92% | 0.97 | 1.80% |
| 2025-10-20 | 27.91 | 28.05 | 26.93 | 27.29 | -1.80% | 1.29 | 2.40% |
| 2025-10-17 | 28.07 | 28.73 | 27.71 | 27.79 | -1.03% | 1.73 | 3.13% |
| 2025-10-16 | 28.58 | 28.97 | 27.97 | 28.08 | -2.33% | 1.24 | 2.23% |
| 2025-10-15 | 27.60 | 28.94 | 27.54 | 28.75 | +4.13% | 1.66 | 2.96% |
| 2025-10-14 | 27.40 | 28.40 | 27.40 | 27.61 | +0.62% | 1.38 | 2.52% |
| 2025-10-13 | 27.30 | 27.93 | 27.07 | 27.44 | -2.35% | 1.34 | 2.48% |
| 2025-10-10 | 28.30 | 28.80 | 27.94 | 28.10 | -1.54% | 1.51 | 2.72% |
| 2025-10-09 | 28.68 | 28.74 | 27.60 | 28.54 | +0.07% | 1.73 | 3.13% |
| 2025-09-30 | 29.38 | 29.60 | 28.23 | 28.52 | -2.43% | 2.03 | 3.60% |
| 2025-09-29 | 29.56 | 29.97 | 29.00 | 29.23 | -1.12% | 1.14 | 1.98% |
| 2025-09-26 | 30.54 | 30.60 | 29.56 | 29.56 | -4.06% | 1.48 | 2.51% |
| 2025-09-25 | 30.58 | 31.60 | 30.56 | 30.81 | +0.46% | 1.61 | 2.64% |
| 2025-09-24 | 30.78 | 30.95 | 30.12 | 30.67 | -0.90% | 1.33 | 2.23% |
| 2025-09-23 | 30.97 | 31.19 | 30.19 | 30.95 | -0.48% | 1.21 | 2.00% |
| 2025-09-22 | 30.81 | 31.29 | 30.45 | 31.10 | +0.88% | 1.37 | 2.25% |
| 2025-09-19 | 30.16 | 31.41 | 30.16 | 30.83 | +1.58% | 1.80 | 2.97% |
| 2025-09-18 | 30.25 | 30.85 | 29.86 | 30.35 | +0.10% | 1.67 | 2.79% |
| 2025-09-17 | 30.59 | 30.88 | 30.21 | 30.32 | -0.85% | 0.98 | 1.65% |