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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.99 | 28.38 | 26.01 | 26.33 | -7.42% | 4.90 | 3.56% |
| 2026-03-20 | 29.01 | 29.69 | 28.40 | 28.44 | -1.18% | 4.51 | 3.03% |
| 2026-03-19 | 29.41 | 29.57 | 28.70 | 28.78 | -3.81% | 3.93 | 2.66% |
| 2026-03-18 | 30.04 | 30.20 | 28.95 | 29.92 | +1.56% | 4.30 | 2.86% |
| 2026-03-17 | 30.99 | 31.46 | 29.40 | 29.46 | -4.51% | 5.06 | 3.29% |
| 2026-03-16 | 31.26 | 31.37 | 29.93 | 30.85 | -1.94% | 6.32 | 4.06% |
| 2026-03-13 | 32.65 | 32.65 | 31.30 | 31.46 | -4.63% | 7.91 | 4.87% |
| 2026-03-12 | 32.47 | 33.90 | 32.10 | 32.99 | +1.51% | 11.37 | 6.75% |
| 2026-03-11 | 32.40 | 33.61 | 32.40 | 32.50 | -0.49% | 8.48 | 5.05% |
| 2026-03-10 | 32.20 | 32.97 | 31.97 | 32.66 | +2.67% | 7.61 | 4.60% |
| 2026-03-09 | 31.45 | 32.37 | 30.88 | 31.81 | -1.12% | 8.04 | 4.99% |
| 2026-03-06 | 32.61 | 32.64 | 31.49 | 32.17 | -2.39% | 8.25 | 5.04% |
| 2026-03-05 | 32.52 | 33.32 | 32.25 | 32.96 | +2.71% | 12.09 | 7.22% |
| 2026-03-04 | 29.24 | 33.27 | 29.17 | 32.09 | +7.79% | 15.42 | 9.51% |
| 2026-03-03 | 32.98 | 33.17 | 29.68 | 29.77 | -8.87% | 11.47 | 7.27% |
| 2026-03-02 | 32.01 | 33.08 | 31.55 | 32.67 | +2.28% | 12.14 | 7.34% |
| 2026-02-27 | 32.47 | 32.47 | 31.70 | 31.94 | -2.65% | 7.48 | 4.59% |
| 2026-02-26 | 31.08 | 33.57 | 30.91 | 32.81 | +4.99% | 11.49 | 6.90% |
| 2026-02-25 | 31.02 | 31.37 | 30.81 | 31.25 | +0.74% | 4.64 | 2.93% |
| 2026-02-24 | 31.07 | 31.53 | 30.48 | 31.02 | +0.94% | 4.46 | 2.81% |