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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.46 | 20.76 | 20.15 | 20.68 | +0.39% | 2.84 | 2.73% |
| 2025-06-23 | 20.21 | 20.71 | 20.20 | 20.60 | +0.93% | 2.03 | 1.96% |
| 2025-06-20 | 20.89 | 21.08 | 20.41 | 20.41 | -2.76% | 2.84 | 2.72% |
| 2025-06-19 | 21.58 | 21.58 | 20.74 | 20.99 | -3.97% | 4.93 | 4.63% |
| 2025-06-18 | 21.43 | 22.12 | 21.11 | 21.86 | +1.96% | 6.74 | 6.15% |
| 2025-06-17 | 21.07 | 21.61 | 20.81 | 21.44 | +1.18% | 4.89 | 4.55% |
| 2025-06-16 | 20.76 | 21.33 | 20.50 | 21.19 | +1.19% | 4.82 | 4.55% |
| 2025-06-13 | 20.80 | 21.44 | 20.80 | 20.94 | +1.99% | 6.83 | 6.38% |
| 2025-06-12 | 20.54 | 20.74 | 20.36 | 20.53 | 0.00% | 1.71 | 1.64% |
| 2025-06-11 | 20.52 | 20.72 | 20.43 | 20.53 | 0.00% | 1.65 | 1.59% |
| 2025-06-10 | 20.90 | 20.96 | 20.24 | 20.53 | -1.77% | 2.99 | 2.87% |
| 2025-06-09 | 20.96 | 21.17 | 20.86 | 20.90 | +0.05% | 2.38 | 2.24% |
| 2025-06-06 | 21.33 | 21.65 | 20.84 | 20.89 | -1.74% | 3.45 | 3.23% |
| 2025-06-05 | 21.46 | 21.61 | 21.11 | 21.26 | -1.43% | 3.51 | 3.26% |
| 2025-06-04 | 21.41 | 21.78 | 21.35 | 21.57 | -1.01% | 5.37 | 4.94% |
| 2025-06-03 | 21.06 | 22.40 | 20.83 | 21.79 | +10.59% | 10.42 | 9.52% |
| 2025-05-30 | 20.21 | 20.22 | 19.67 | 19.70 | -2.57% | 1.83 | 1.83% |
| 2025-05-29 | 19.69 | 20.34 | 19.61 | 20.22 | +2.43% | 2.33 | 2.29% |
| 2025-05-28 | 20.12 | 20.22 | 19.64 | 19.74 | -1.35% | 1.81 | 1.80% |
| 2025-05-27 | 20.00 | 20.15 | 19.86 | 20.01 | -0.40% | 1.47 | 1.46% |