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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.89 | 25.23 | 24.32 | 25.01 | -0.20% | 2.72 | 2.16% |
| 2025-12-16 | 25.62 | 25.70 | 24.56 | 25.06 | -2.37% | 3.60 | 2.83% |
| 2025-12-15 | 25.80 | 26.09 | 25.40 | 25.67 | -0.73% | 2.71 | 2.06% |
| 2025-12-12 | 25.89 | 26.24 | 25.64 | 25.85 | -0.19% | 2.86 | 2.16% |
| 2025-12-11 | 26.22 | 26.50 | 25.90 | 25.90 | -1.22% | 3.11 | 2.33% |
| 2025-12-10 | 26.00 | 26.36 | 25.90 | 26.22 | -0.15% | 3.12 | 2.34% |
| 2025-12-09 | 25.66 | 26.61 | 25.54 | 26.26 | +2.06% | 5.40 | 4.03% |
| 2025-12-08 | 25.34 | 26.13 | 25.31 | 25.73 | +2.14% | 4.19 | 3.18% |
| 2025-12-05 | 24.42 | 25.24 | 24.23 | 25.20 | +3.19% | 3.28 | 2.58% |
| 2025-12-04 | 24.17 | 24.89 | 23.95 | 24.42 | +1.08% | 2.01 | 1.62% |
| 2025-12-03 | 24.66 | 24.75 | 23.90 | 24.16 | -1.91% | 2.10 | 1.70% |
| 2025-12-02 | 24.81 | 24.90 | 24.49 | 24.63 | -0.80% | 1.56 | 1.24% |
| 2025-12-01 | 24.66 | 25.07 | 24.65 | 24.83 | -0.12% | 2.02 | 1.59% |
| 2025-11-28 | 24.11 | 25.11 | 24.09 | 24.86 | +3.11% | 2.89 | 2.30% |
| 2025-11-27 | 24.03 | 24.44 | 23.93 | 24.11 | +0.12% | 1.43 | 1.16% |
| 2025-11-26 | 24.54 | 24.63 | 24.03 | 24.08 | -1.87% | 2.05 | 1.65% |
| 2025-11-25 | 24.78 | 25.00 | 24.53 | 24.54 | -0.61% | 2.62 | 2.07% |
| 2025-11-24 | 23.61 | 24.95 | 23.61 | 24.69 | +4.61% | 3.63 | 2.92% |
| 2025-11-21 | 24.39 | 24.53 | 23.52 | 23.60 | -3.98% | 3.04 | 2.50% |
| 2025-11-20 | 24.80 | 25.14 | 24.42 | 24.58 | -0.85% | 2.47 | 1.96% |