锐科激光
SZ300747 前复权 GEM
36.17
-0.23
(-0.63%)
今开
36.90
最高
37.38
最低
36.04
昨收
36.40
振幅
3.68%
成交量
1,138.9万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
37.76
MA10
39.36
MA20
39.45
MA60
36.76
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 36.90 | 37.38 | 36.04 | 36.17 | 1,139万 |
| 2 | 2026-09-29 | 36.00 | 36.76 | 35.75 | 36.40 | 1,147万 |
| 3 | 2026-09-28 | 39.32 | 39.35 | 35.92 | 36.14 | 2,044万 |
| 4 | 2026-09-24 | 40.32 | 40.64 | 39.18 | 39.36 | 1,410万 |
| 5 | 2026-09-23 | 40.50 | 41.38 | 40.32 | 40.75 | 1,334万 |
| 6 | 2026-09-22 | 41.18 | 41.93 | 40.21 | 40.50 | 1,807万 |
| 7 | 2026-09-21 | 41.25 | 41.79 | 40.63 | 40.83 | 1,874万 |
| 8 | 2026-09-18 | 41.41 | 41.77 | 40.50 | 41.31 | 2,192万 |
| 9 | 2026-09-17 | 41.18 | 42.22 | 39.93 | 40.75 | 2,650万 |
| 10 | 2026-09-16 | 40.25 | 41.92 | 40.03 | 41.36 | 2,127万 |
| 11 | 2026-09-15 | 40.48 | 40.88 | 39.72 | 40.16 | 1,830万 |
| 12 | 2026-09-14 | 38.80 | 40.66 | 37.82 | 40.57 | 2,636万 |