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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.78 | 25.04 | 24.43 | 24.79 | +0.24% | 2.31 | 1.84% |
| 2025-11-18 | 24.71 | 24.83 | 24.39 | 24.73 | -0.36% | 1.88 | 1.50% |
| 2025-11-17 | 24.99 | 25.43 | 24.71 | 24.82 | +0.73% | 2.12 | 1.66% |
| 2025-11-14 | 24.82 | 25.06 | 24.53 | 24.64 | -1.40% | 1.58 | 1.25% |
| 2025-11-13 | 24.63 | 25.21 | 24.59 | 24.99 | +1.58% | 2.22 | 1.74% |
| 2025-11-12 | 25.05 | 25.14 | 24.28 | 24.60 | -2.03% | 2.59 | 2.07% |
| 2025-11-11 | 25.66 | 25.80 | 25.08 | 25.11 | -2.18% | 2.48 | 1.92% |
| 2025-11-10 | 25.20 | 25.76 | 25.20 | 25.67 | +2.11% | 3.14 | 2.41% |
| 2025-11-07 | 24.92 | 25.43 | 24.63 | 25.14 | +0.44% | 2.23 | 1.75% |
| 2025-11-06 | 24.92 | 25.23 | 24.83 | 25.03 | +0.48% | 1.87 | 1.47% |
| 2025-11-05 | 24.83 | 25.12 | 24.68 | 24.91 | -1.23% | 1.90 | 1.50% |
| 2025-11-04 | 25.78 | 25.78 | 25.08 | 25.22 | -2.85% | 2.40 | 1.86% |
| 2025-11-03 | 25.65 | 25.95 | 24.92 | 25.95 | +1.01% | 3.53 | 2.73% |
| 2025-10-31 | 26.02 | 26.30 | 25.68 | 25.70 | -1.30% | 2.57 | 1.95% |
| 2025-10-30 | 26.72 | 26.73 | 25.99 | 26.03 | -2.58% | 3.50 | 2.61% |
| 2025-10-29 | 26.24 | 26.89 | 26.18 | 26.72 | +1.52% | 3.26 | 2.40% |
| 2025-10-28 | 26.12 | 26.56 | 25.87 | 26.32 | +0.42% | 2.85 | 2.13% |
| 2025-10-27 | 26.12 | 26.71 | 26.03 | 26.21 | +1.47% | 3.43 | 2.56% |
| 2025-10-24 | 25.28 | 25.95 | 25.28 | 25.83 | +2.42% | 2.57 | 1.96% |
| 2025-10-23 | 25.38 | 25.41 | 24.57 | 25.23 | -0.71% | 2.30 | 1.82% |