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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.86 | 20.15 | 19.80 | 20.09 | +1.46% | 1.72 | 1.70% |
| 2025-05-23 | 20.00 | 20.29 | 19.76 | 19.80 | -1.54% | 2.12 | 2.10% |
| 2025-05-22 | 20.26 | 20.62 | 20.10 | 20.11 | -0.79% | 2.64 | 2.57% |
| 2025-05-21 | 20.31 | 20.51 | 20.14 | 20.27 | -0.64% | 2.15 | 2.09% |
| 2025-05-20 | 20.80 | 20.93 | 20.36 | 20.40 | -3.04% | 3.93 | 3.79% |
| 2025-05-19 | 20.77 | 21.33 | 20.60 | 21.04 | +0.91% | 3.97 | 3.73% |
| 2025-05-16 | 21.07 | 21.33 | 20.80 | 20.85 | -0.90% | 3.56 | 3.35% |
| 2025-05-15 | 21.96 | 21.96 | 21.01 | 21.04 | -2.99% | 5.28 | 4.90% |
| 2025-05-14 | 22.02 | 22.11 | 21.49 | 21.69 | -0.14% | 6.31 | 5.73% |
| 2025-05-13 | 22.76 | 22.76 | 21.65 | 21.72 | -5.39% | 10.49 | 9.42% |
| 2025-05-12 | 20.59 | 23.46 | 20.26 | 22.96 | +9.89% | 17.55 | 15.39% |
| 2025-05-09 | 20.06 | 22.02 | 19.64 | 20.89 | +9.64% | 10.83 | 10.40% |
| 2025-05-08 | 18.56 | 19.20 | 18.47 | 19.06 | +2.47% | 2.05 | 2.15% |
| 2025-05-07 | 18.63 | 18.84 | 18.43 | 18.60 | +1.03% | 1.87 | 1.99% |
| 2025-05-06 | 17.89 | 18.43 | 17.86 | 18.41 | +3.36% | 1.85 | 2.01% |