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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.72 | 25.73 | 25.41 | 25.41 | -1.32% | 1.46 | 1.12% |
| 2025-10-21 | 25.50 | 25.96 | 25.26 | 25.74 | +1.86% | 2.20 | 1.68% |
| 2025-10-20 | 25.27 | 25.63 | 25.05 | 25.28 | +1.04% | 2.19 | 1.70% |
| 2025-10-17 | 26.07 | 26.16 | 24.99 | 25.02 | -4.28% | 3.11 | 2.39% |
| 2025-10-16 | 25.82 | 26.44 | 25.61 | 26.13 | +0.89% | 3.74 | 2.82% |
| 2025-10-15 | 25.50 | 26.02 | 25.19 | 25.90 | +1.65% | 2.43 | 1.86% |
| 2025-10-14 | 26.34 | 26.64 | 25.36 | 25.49 | -2.60% | 3.56 | 2.69% |
| 2025-10-13 | 25.31 | 26.32 | 25.31 | 26.16 | -1.58% | 3.90 | 2.95% |
| 2025-10-10 | 26.88 | 27.17 | 26.47 | 26.58 | -0.56% | 3.86 | 2.83% |
| 2025-10-09 | 26.74 | 27.07 | 26.50 | 26.73 | +0.22% | 3.49 | 2.55% |
| 2025-09-30 | 25.76 | 26.91 | 25.70 | 26.67 | +3.53% | 4.24 | 3.15% |
| 2025-09-29 | 25.85 | 26.11 | 25.39 | 25.76 | -0.58% | 4.30 | 3.28% |
| 2025-09-26 | 26.47 | 26.69 | 25.91 | 25.91 | -2.48% | 2.99 | 2.24% |
| 2025-09-25 | 26.81 | 27.07 | 26.50 | 26.57 | -1.04% | 2.67 | 1.96% |
| 2025-09-24 | 26.08 | 26.88 | 25.90 | 26.85 | +2.05% | 3.18 | 2.35% |
| 2025-09-23 | 27.27 | 27.45 | 25.51 | 26.31 | -3.59% | 6.17 | 4.62% |
| 2025-09-22 | 27.17 | 27.71 | 26.95 | 27.29 | +0.07% | 4.20 | 3.02% |
| 2025-09-19 | 26.87 | 28.07 | 26.83 | 27.27 | +1.60% | 5.52 | 3.93% |
| 2025-09-18 | 27.32 | 27.94 | 26.47 | 26.84 | -1.68% | 5.64 | 4.06% |
| 2025-09-17 | 27.07 | 27.80 | 26.92 | 27.30 | +0.63% | 3.55 | 2.55% |