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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.68 | 30.76 | 29.56 | 30.58 | +2.65% | 1.69 | 2.83% |
| 2025-09-15 | 29.75 | 30.24 | 29.31 | 29.79 | -0.20% | 1.15 | 1.97% |
| 2025-09-12 | 31.06 | 31.26 | 29.78 | 29.85 | -2.64% | 1.98 | 3.31% |
| 2025-09-11 | 29.44 | 30.71 | 29.31 | 30.66 | +3.30% | 1.76 | 2.98% |
| 2025-09-10 | 29.60 | 29.74 | 28.91 | 29.68 | -2.62% | 2.16 | 3.75% |
| 2025-09-09 | 30.50 | 30.86 | 29.39 | 30.48 | -0.68% | 1.64 | 2.78% |
| 2025-09-08 | 30.23 | 31.42 | 30.23 | 30.69 | +1.25% | 1.45 | 2.41% |
| 2025-09-05 | 29.91 | 30.39 | 29.59 | 30.31 | +2.02% | 1.00 | 1.70% |
| 2025-09-04 | 30.12 | 30.70 | 29.20 | 29.71 | -2.04% | 1.15 | 1.94% |
| 2025-09-03 | 30.74 | 30.93 | 30.12 | 30.33 | -0.88% | 1.03 | 1.72% |
| 2025-09-02 | 32.00 | 32.00 | 30.45 | 30.60 | -4.38% | 1.81 | 2.98% |
| 2025-09-01 | 32.64 | 33.77 | 31.91 | 32.00 | -2.35% | 2.41 | 3.76% |
| 2025-08-29 | 33.30 | 33.78 | 32.12 | 32.77 | -1.77% | 2.02 | 3.14% |
| 2025-08-28 | 33.44 | 35.32 | 31.90 | 33.36 | +1.96% | 3.53 | 5.38% |
| 2025-08-27 | 32.98 | 34.08 | 32.68 | 32.72 | +0.55% | 3.25 | 4.97% |
| 2025-08-26 | 31.98 | 32.78 | 31.67 | 32.54 | +2.01% | 1.92 | 3.03% |
| 2025-08-25 | 32.02 | 32.20 | 31.57 | 31.90 | -0.22% | 1.54 | 2.46% |
| 2025-08-22 | 31.83 | 32.06 | 31.44 | 31.97 | +0.72% | 1.68 | 2.69% |
| 2025-08-21 | 32.06 | 32.30 | 31.44 | 31.74 | -0.81% | 1.39 | 2.22% |
| 2025-08-20 | 32.23 | 32.52 | 31.21 | 32.00 | -0.93% | 1.97 | 3.17% |