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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 33.05 | 35.20 | 32.87 | 34.23 | +3.41% | 12.67 | 7.30% |
| 2026-01-15 | 32.92 | 33.64 | 32.71 | 33.10 | -0.42% | 8.05 | 4.77% |
| 2026-01-14 | 33.52 | 34.56 | 32.77 | 33.24 | -1.28% | 14.30 | 8.35% |
| 2026-01-13 | 35.68 | 35.77 | 33.29 | 33.67 | -6.60% | 17.68 | 10.21% |
| 2026-01-12 | 35.08 | 36.87 | 34.67 | 36.04 | +6.40% | 23.58 | 12.90% |
| 2026-01-09 | 34.49 | 36.20 | 32.97 | 33.88 | +5.97% | 25.88 | 14.81% |
| 2026-01-08 | 29.77 | 32.32 | 29.66 | 31.97 | +5.96% | 15.23 | 9.62% |
| 2026-01-07 | 29.90 | 30.47 | 29.50 | 30.17 | +0.80% | 9.19 | 6.01% |
| 2026-01-06 | 29.82 | 30.95 | 29.28 | 29.93 | -0.79% | 13.33 | 8.76% |
| 2026-01-05 | 27.18 | 31.15 | 26.97 | 30.17 | +11.73% | 15.41 | 10.32% |
| 2025-12-31 | 26.88 | 27.23 | 26.63 | 27.00 | +0.56% | 3.78 | 2.76% |
| 2025-12-30 | 27.08 | 27.34 | 26.47 | 26.85 | -1.36% | 4.32 | 3.15% |
| 2025-12-29 | 26.77 | 27.53 | 26.70 | 27.22 | +1.34% | 4.67 | 3.36% |
| 2025-12-26 | 26.77 | 27.10 | 26.43 | 26.86 | +0.15% | 3.99 | 2.92% |
| 2025-12-25 | 26.79 | 26.96 | 26.59 | 26.82 | +0.15% | 3.78 | 2.77% |
| 2025-12-24 | 26.07 | 26.84 | 25.89 | 26.78 | +3.08% | 4.94 | 3.65% |
| 2025-12-23 | 26.12 | 26.39 | 25.80 | 25.98 | -0.80% | 2.76 | 2.08% |
| 2025-12-22 | 25.83 | 26.53 | 25.81 | 26.19 | +1.75% | 3.48 | 2.60% |
| 2025-12-19 | 25.83 | 26.29 | 25.60 | 25.74 | -0.15% | 2.91 | 2.21% |
| 2025-12-18 | 24.81 | 26.03 | 24.80 | 25.78 | +3.12% | 4.37 | 3.33% |