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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 30.66 | 31.60 | 30.58 | 30.73 | +0.52% | 4.55 | 2.87% |
| 2026-02-12 | 30.47 | 30.93 | 30.40 | 30.57 | +0.66% | 3.11 | 1.99% |
| 2026-02-11 | 30.76 | 31.07 | 30.36 | 30.37 | -1.17% | 3.05 | 1.95% |
| 2026-02-10 | 31.07 | 31.37 | 30.67 | 30.73 | -1.28% | 3.22 | 2.04% |
| 2026-02-09 | 30.42 | 31.93 | 30.07 | 31.13 | +4.39% | 6.27 | 3.96% |
| 2026-02-06 | 30.05 | 30.50 | 29.77 | 29.82 | -1.49% | 3.45 | 2.25% |
| 2026-02-05 | 30.44 | 30.89 | 30.03 | 30.27 | -1.88% | 3.29 | 2.13% |
| 2026-02-04 | 30.74 | 31.26 | 30.37 | 30.85 | -0.19% | 4.05 | 2.58% |
| 2026-02-03 | 30.16 | 31.06 | 29.99 | 30.91 | +3.65% | 5.24 | 3.34% |
| 2026-02-02 | 30.37 | 30.92 | 29.71 | 29.82 | -2.36% | 3.94 | 2.56% |
| 2026-01-30 | 30.97 | 31.15 | 29.48 | 30.54 | -1.55% | 5.87 | 3.81% |
| 2026-01-29 | 31.77 | 32.06 | 30.95 | 31.02 | -2.82% | 5.84 | 3.64% |
| 2026-01-28 | 32.57 | 32.97 | 31.52 | 31.92 | -1.90% | 5.75 | 3.51% |
| 2026-01-27 | 31.92 | 32.85 | 31.35 | 32.54 | -0.09% | 7.89 | 4.83% |
| 2026-01-26 | 34.97 | 34.97 | 32.47 | 32.57 | -7.31% | 11.70 | 6.87% |
| 2026-01-23 | 33.62 | 35.93 | 33.16 | 35.14 | +6.38% | 14.90 | 8.44% |
| 2026-01-22 | 32.69 | 33.81 | 32.40 | 33.03 | +1.22% | 7.84 | 4.63% |
| 2026-01-21 | 33.05 | 33.79 | 32.53 | 32.63 | -2.57% | 10.66 | 6.33% |
| 2026-01-20 | 34.77 | 36.33 | 32.97 | 33.49 | -1.53% | 13.87 | 7.91% |
| 2026-01-19 | 34.27 | 34.99 | 33.57 | 34.01 | -0.64% | 9.87 | 5.66% |