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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.08 | 37.50 | 35.88 | 36.90 | +0.82% | 10.27 | 5.48% |
| 2026-04-20 | 34.80 | 37.43 | 34.58 | 36.60 | +5.02% | 15.54 | 8.43% |
| 2026-04-17 | 32.60 | 35.48 | 32.53 | 34.85 | +6.90% | 14.38 | 8.22% |
| 2026-04-16 | 32.34 | 32.95 | 32.05 | 32.60 | +0.77% | 5.15 | 3.11% |
| 2026-04-15 | 33.49 | 33.49 | 32.17 | 32.35 | -3.72% | 7.06 | 4.24% |
| 2026-04-14 | 32.83 | 33.96 | 32.67 | 33.60 | +2.41% | 8.78 | 5.17% |
| 2026-04-13 | 32.38 | 33.28 | 32.02 | 32.81 | +3.44% | 8.41 | 5.04% |
| 2026-04-10 | 32.62 | 32.76 | 31.68 | 31.72 | -2.28% | 9.71 | 5.94% |
| 2026-04-09 | 30.32 | 33.00 | 30.10 | 32.46 | +6.01% | 13.39 | 8.23% |
| 2026-04-08 | 30.17 | 30.83 | 29.80 | 30.62 | +3.17% | 7.87 | 5.08% |
| 2026-04-07 | 29.71 | 30.64 | 29.51 | 29.68 | -0.57% | 7.47 | 4.90% |
| 2026-04-03 | 27.05 | 30.65 | 26.74 | 29.85 | +10.84% | 11.50 | 7.77% |
| 2026-04-02 | 27.10 | 27.54 | 26.70 | 26.93 | -1.43% | 2.57 | 1.86% |
| 2026-04-01 | 27.55 | 27.65 | 27.02 | 27.32 | +1.34% | 2.42 | 1.74% |
| 2026-03-31 | 27.63 | 27.88 | 26.93 | 26.96 | -2.21% | 2.87 | 2.06% |
| 2026-03-30 | 26.78 | 27.69 | 26.61 | 27.57 | +1.88% | 3.01 | 2.17% |
| 2026-03-27 | 26.52 | 27.29 | 26.43 | 27.06 | +0.71% | 2.40 | 1.76% |
| 2026-03-26 | 28.10 | 28.20 | 26.77 | 26.87 | -2.15% | 3.07 | 2.20% |
| 2026-03-25 | 27.29 | 28.00 | 27.27 | 27.46 | +1.52% | 3.32 | 2.36% |
| 2026-03-24 | 26.82 | 27.15 | 26.12 | 27.05 | +2.73% | 3.58 | 2.63% |