锐科激光 sz.300747
39.10
+3.41%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.99 | 40.08 | 37.80 | 39.10 | +3.41% | 11.86 | 5.86% |
| 2026-05-21 | 40.40 | 41.37 | 37.75 | 37.81 | -4.06% | 18.11 | 8.70% |
| 2026-05-20 | 39.99 | 40.22 | 38.65 | 39.41 | -2.60% | 13.30 | 6.49% |
| 2026-05-19 | 38.19 | 40.89 | 37.40 | 40.46 | +6.45% | 17.67 | 8.63% |
| 2026-05-18 | 37.09 | 39.29 | 36.96 | 38.01 | +1.99% | 11.29 | 5.63% |
| 2026-05-15 | 37.75 | 38.38 | 36.58 | 37.27 | -1.14% | 10.03 | 5.15% |
| 2026-05-14 | 39.66 | 39.69 | 37.59 | 37.70 | -4.39% | 12.19 | 6.10% |
| 2026-05-13 | 37.70 | 39.54 | 37.57 | 39.43 | +1.39% | 14.13 | 6.98% |
| 2026-05-12 | 38.09 | 39.18 | 37.51 | 38.89 | +1.67% | 15.26 | 7.59% |
| 2026-05-11 | 38.13 | 39.16 | 37.68 | 38.25 | +1.54% | 12.50 | 6.25% |
| 2026-05-08 | 36.64 | 38.06 | 36.50 | 37.67 | +0.67% | 9.15 | 4.68% |
| 2026-05-07 | 36.07 | 37.91 | 36.03 | 37.42 | +3.94% | 11.82 | 6.10% |
| 2026-05-06 | 36.39 | 36.64 | 35.75 | 36.00 | 0.00% | 9.58 | 5.08% |
| 2026-04-30 | 35.58 | 36.44 | 34.88 | 36.00 | +0.45% | 8.45 | 4.54% |
| 2026-04-29 | 33.80 | 36.83 | 33.56 | 35.84 | +5.26% | 11.39 | 6.17% |
| 2026-04-28 | 35.11 | 35.49 | 33.75 | 34.05 | -3.54% | 7.53 | 4.21% |
| 2026-04-27 | 35.74 | 36.28 | 35.17 | 35.30 | -0.40% | 7.03 | 3.79% |
| 2026-04-24 | 36.16 | 36.99 | 35.39 | 35.44 | -2.72% | 11.10 | 5.90% |
| 2026-04-23 | 37.24 | 38.35 | 36.33 | 36.43 | -1.41% | 12.33 | 6.37% |
| 2026-04-22 | 36.87 | 37.43 | 36.40 | 36.95 | +0.14% | 7.65 | 4.07% |