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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.48 | 25.97 | 25.14 | 25.44 | -0.78% | 6.30 | 4.87% |
| 2025-07-21 | 24.53 | 25.85 | 24.39 | 25.64 | +6.25% | 10.16 | 7.95% |
| 2025-07-18 | 24.28 | 24.37 | 24.00 | 24.13 | -0.82% | 2.96 | 2.42% |
| 2025-07-17 | 23.27 | 24.85 | 23.19 | 24.33 | +4.51% | 5.68 | 4.67% |
| 2025-07-16 | 23.23 | 23.61 | 23.23 | 23.28 | -0.34% | 2.21 | 1.87% |
| 2025-07-15 | 23.70 | 24.42 | 23.12 | 23.36 | -1.39% | 4.27 | 3.56% |
| 2025-07-14 | 23.52 | 24.01 | 23.46 | 23.69 | +0.13% | 3.59 | 2.99% |
| 2025-07-11 | 23.94 | 24.08 | 23.60 | 23.66 | -0.84% | 3.60 | 3.00% |
| 2025-07-10 | 24.11 | 24.16 | 23.62 | 23.86 | -1.52% | 3.66 | 3.04% |
| 2025-07-09 | 24.85 | 24.90 | 24.18 | 24.23 | -1.02% | 5.27 | 4.26% |
| 2025-07-08 | 23.32 | 25.14 | 23.22 | 24.48 | +4.83% | 9.07 | 7.28% |
| 2025-07-07 | 23.14 | 23.44 | 22.87 | 23.35 | +0.91% | 3.11 | 2.66% |
| 2025-07-04 | 23.50 | 23.58 | 23.03 | 23.14 | -1.78% | 4.26 | 3.63% |
| 2025-07-03 | 23.45 | 23.92 | 23.33 | 23.56 | +0.04% | 3.43 | 2.87% |
| 2025-07-02 | 23.94 | 24.46 | 23.43 | 23.55 | -1.83% | 6.08 | 5.05% |
| 2025-07-01 | 23.87 | 24.63 | 23.78 | 23.99 | +1.48% | 9.28 | 7.60% |
| 2025-06-30 | 22.66 | 23.92 | 22.53 | 23.64 | +4.96% | 10.04 | 8.47% |
| 2025-06-27 | 22.75 | 22.96 | 22.21 | 22.52 | 0.00% | 6.38 | 5.59% |
| 2025-06-26 | 22.41 | 24.13 | 22.37 | 22.52 | +5.13% | 12.95 | 11.11% |
| 2025-06-25 | 20.67 | 21.49 | 20.63 | 21.42 | +3.57% | 4.88 | 4.55% |