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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.16 | 30.85 | 29.50 | 29.56 | -1.92% | 7.38 | 4.82% |
| 2025-08-18 | 29.64 | 30.94 | 29.27 | 30.14 | +5.71% | 11.23 | 7.31% |
| 2025-08-15 | 28.37 | 28.73 | 28.07 | 28.51 | +0.92% | 5.10 | 3.52% |
| 2025-08-14 | 29.31 | 29.49 | 28.20 | 28.25 | -4.27% | 6.76 | 4.62% |
| 2025-08-13 | 29.71 | 29.90 | 29.07 | 29.51 | -0.61% | 7.64 | 5.09% |
| 2025-08-12 | 30.64 | 30.77 | 29.56 | 29.69 | -2.84% | 6.42 | 4.22% |
| 2025-08-11 | 29.58 | 31.11 | 29.49 | 30.56 | +2.31% | 8.10 | 5.22% |
| 2025-08-08 | 30.17 | 30.89 | 29.73 | 29.87 | -2.26% | 7.91 | 5.14% |
| 2025-08-07 | 30.12 | 31.05 | 29.82 | 30.56 | +1.43% | 9.67 | 6.24% |
| 2025-08-06 | 30.03 | 30.70 | 29.75 | 30.13 | +0.37% | 8.41 | 5.46% |
| 2025-08-05 | 31.27 | 31.63 | 29.91 | 30.02 | -4.24% | 11.04 | 7.13% |
| 2025-08-04 | 29.92 | 31.62 | 29.27 | 31.35 | +5.55% | 14.36 | 9.26% |
| 2025-08-01 | 30.03 | 31.03 | 28.88 | 29.70 | +0.10% | 10.33 | 6.75% |
| 2025-07-31 | 29.83 | 30.73 | 29.36 | 29.67 | -0.90% | 9.35 | 6.10% |
| 2025-07-30 | 30.44 | 30.83 | 29.46 | 29.94 | -0.33% | 9.00 | 5.93% |
| 2025-07-29 | 29.17 | 30.44 | 29.17 | 30.04 | +1.90% | 12.15 | 8.00% |
| 2025-07-28 | 26.35 | 30.26 | 26.34 | 29.48 | +11.95% | 20.75 | 13.91% |
| 2025-07-25 | 25.67 | 26.95 | 25.58 | 26.33 | +3.29% | 7.82 | 5.80% |
| 2025-07-24 | 24.87 | 25.93 | 24.86 | 25.50 | +1.79% | 5.32 | 4.12% |
| 2025-07-23 | 25.27 | 25.87 | 24.88 | 25.05 | -1.53% | 4.93 | 3.86% |