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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.08 | 27.25 | 26.59 | 27.13 | +0.26% | 3.06 | 2.23% |
| 2025-09-15 | 27.38 | 27.70 | 27.01 | 27.06 | -1.46% | 3.42 | 2.47% |
| 2025-09-12 | 27.70 | 27.97 | 27.41 | 27.46 | -0.65% | 4.48 | 3.17% |
| 2025-09-11 | 26.56 | 27.77 | 26.24 | 27.64 | +4.42% | 5.60 | 4.03% |
| 2025-09-10 | 26.55 | 27.13 | 26.46 | 26.47 | +0.11% | 3.72 | 2.73% |
| 2025-09-09 | 27.34 | 27.34 | 26.22 | 26.44 | -3.29% | 5.25 | 3.86% |
| 2025-09-08 | 27.62 | 28.23 | 26.85 | 27.34 | -1.37% | 6.64 | 4.75% |
| 2025-09-05 | 27.63 | 27.82 | 27.15 | 27.72 | +0.98% | 6.16 | 4.39% |
| 2025-09-04 | 29.28 | 29.92 | 26.87 | 27.45 | -6.75% | 11.21 | 7.74% |
| 2025-09-03 | 31.77 | 32.24 | 29.17 | 29.44 | -6.03% | 13.90 | 8.98% |
| 2025-09-02 | 33.78 | 33.78 | 30.77 | 31.33 | -7.41% | 12.64 | 7.82% |
| 2025-09-01 | 32.47 | 34.04 | 32.25 | 33.84 | +4.22% | 13.40 | 7.91% |
| 2025-08-29 | 32.87 | 32.97 | 31.55 | 32.47 | -0.18% | 9.86 | 6.02% |
| 2025-08-28 | 30.78 | 32.85 | 30.55 | 32.53 | +8.93% | 15.22 | 9.37% |
| 2025-08-27 | 30.52 | 31.64 | 29.83 | 29.86 | -1.94% | 8.98 | 5.72% |
| 2025-08-26 | 31.66 | 31.67 | 30.28 | 30.45 | -3.79% | 7.50 | 4.77% |
| 2025-08-25 | 29.24 | 33.65 | 29.00 | 31.65 | +8.94% | 15.14 | 9.47% |
| 2025-08-22 | 28.48 | 29.07 | 28.33 | 29.05 | +1.71% | 4.71 | 3.22% |
| 2025-08-21 | 28.94 | 29.29 | 28.35 | 28.56 | -1.99% | 4.14 | 2.83% |
| 2025-08-20 | 29.71 | 29.75 | 28.67 | 29.14 | -1.42% | 5.23 | 3.52% |