锐科激光

300747
🏛️ 中国 →
25.79
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 25.88 26.14 25.41 25.79 16.7M
2025-09-26 26.50 26.72 25.94 25.94 11.4M
2025-09-25 26.84 27.10 26.53 26.60 10.0M
2025-09-24 26.11 26.91 25.93 26.88 12.0M
2025-09-23 27.30 27.48 25.53 26.34 23.5M
2025-09-22 27.20 27.74 26.98 27.32 15.4M
2025-09-19 26.90 28.10 26.86 27.30 20.0M
2025-09-18 27.35 27.97 26.50 26.87 20.7M
2025-09-17 27.10 27.83 26.95 27.33 13.0M
2025-09-16 27.11 27.28 26.62 27.16 11.4M
2025-09-15 27.41 27.73 27.04 27.09 12.6M
2025-09-12 27.73 28.00 27.44 27.49 16.2M
2025-09-11 26.59 27.80 26.27 27.67 20.5M
2025-09-10 26.58 27.16 26.49 26.50 13.9M
2025-09-09 27.37 27.37 26.25 26.47 19.6M
2025-09-08 27.65 28.26 26.88 27.37 24.2M
2025-09-05 27.66 27.85 27.18 27.75 22.4M
2025-09-04 29.31 29.95 26.90 27.48 39.4M
2025-09-03 31.80 32.27 29.20 29.47 45.8M
2025-09-02 33.81 33.81 30.80 31.36 39.8M
2025-09-01 32.50 34.07 32.28 33.87 40.3M
2025-08-29 32.90 33.00 31.58 32.50 30.6M
2025-08-28 30.81 32.88 30.58 32.56 47.7M
2025-08-27 30.55 31.67 29.86 29.89 29.1M
2025-08-26 31.69 31.70 30.31 30.48 24.3M
2025-08-25 29.27 33.68 29.03 31.68 48.3M
2025-08-22 28.51 29.10 28.36 29.08 16.4M
2025-08-21 28.97 29.32 28.38 28.59 14.4M
2025-08-20 29.74 29.78 28.70 29.17 17.9M
2025-08-19 30.19 30.88 29.53 29.59 24.6M
2025-08-18 29.67 30.97 29.30 30.17 37.2M
2025-08-15 28.40 28.76 28.10 28.54 17.9M
2025-08-14 29.34 29.52 28.23 28.28 23.5M
2025-08-13 29.74 29.93 29.10 29.54 25.9M
2025-08-12 30.67 30.80 29.59 29.72 21.5M
2025-08-11 29.61 31.14 29.52 30.59 26.6M
2025-08-08 30.20 30.92 29.76 29.90 26.2M
2025-08-07 30.15 31.08 29.85 30.59 31.8M
2025-08-06 30.06 30.73 29.78 30.16 27.8M
2025-08-05 31.30 31.66 29.94 30.05 36.3M
2025-08-04 29.95 31.65 29.30 31.38 47.1M
2025-08-01 30.06 31.06 28.91 29.73 34.4M
2025-07-31 29.86 30.76 29.39 29.70 31.1M
2025-07-30 30.47 30.86 29.49 29.97 30.2M
2025-07-29 29.20 30.47 29.20 30.07 40.7M
2025-07-28 26.38 30.29 26.37 29.51 70.9M
2025-07-25 25.69 26.98 25.60 26.36 29.5M
2025-07-24 24.89 25.96 24.88 25.52 21.0M
2025-07-23 25.29 25.90 24.90 25.07 19.5M
2025-07-22 25.50 26.00 25.16 25.46 24.6M
2025-07-21 24.55 25.88 24.41 25.66 40.2M
2025-07-18 24.30 24.39 24.02 24.15 12.2M
2025-07-17 23.29 24.87 23.21 24.35 23.6M
2025-07-16 23.25 23.63 23.25 23.30 9.4M
2025-07-15 23.72 24.44 23.14 23.38 18.0M
2025-07-14 23.54 24.03 23.48 23.71 15.1M
2025-07-11 23.96 24.10 23.62 23.68 15.1M
2025-07-10 24.15 24.20 23.66 23.90 15.3M
2025-07-09 24.90 24.95 24.22 24.27 21.5M
2025-07-08 23.36 25.19 23.26 24.52 36.7M
2025-07-07 23.18 23.48 22.91 23.39 13.4M
2025-07-04 23.54 23.62 23.07 23.18 18.3M
2025-07-03 23.49 23.96 23.37 23.60 14.5M
2025-07-02 23.98 24.50 23.47 23.59 25.5M
2025-07-01 23.91 24.67 23.82 24.03 38.4M
2025-06-30 22.70 23.96 22.57 23.68 42.8M
2025-06-27 22.79 23.00 22.25 22.56 28.2M
2025-06-26 22.45 24.17 22.41 22.56 56.1M
2025-06-25 20.71 21.53 20.67 21.46 23.0M
2025-06-24 20.50 20.80 20.19 20.72 13.8M
2025-06-23 20.25 20.75 20.24 20.64 9.9M
2025-06-20 20.93 21.12 20.45 20.45 13.7M
2025-06-19 21.62 21.62 20.78 21.03 23.4M
2025-06-18 21.47 22.16 21.15 21.90 31.1M
2025-06-17 21.11 21.65 20.85 21.48 23.0M
2025-06-16 20.80 21.37 20.54 21.23 23.0M
2025-06-13 20.84 21.48 20.84 20.98 32.2M
2025-06-12 20.58 20.78 20.40 20.57 8.3M
2025-06-11 20.56 20.76 20.47 20.57 8.0M
2025-06-10 20.94 21.00 20.28 20.57 14.5M
2025-06-09 21.00 21.21 20.90 20.94 11.3M
2025-06-06 21.37 21.69 20.88 20.93 16.3M
2025-06-05 21.50 21.65 21.15 21.30 16.5M
2025-06-04 21.45 21.82 21.39 21.61 24.9M
2025-06-03 21.10 22.44 20.87 21.83 48.1M
2025-05-30 20.25 20.26 19.71 19.74 9.2M
2025-05-29 19.73 20.38 19.65 20.26 11.6M
2025-05-28 20.16 20.26 19.68 19.78 9.1M
2025-05-27 20.04 20.19 19.90 20.05 7.4M
2025-05-26 19.90 20.19 19.84 20.13 8.6M
2025-05-23 20.04 20.33 19.80 19.84 10.6M
2025-05-22 20.30 20.66 20.14 20.15 13.0M
2025-05-21 20.35 20.55 20.18 20.31 10.6M
2025-05-20 20.84 20.97 20.40 20.44 19.1M
2025-05-19 20.81 21.37 20.64 21.08 18.8M
2025-05-16 21.11 21.37 20.84 20.89 16.9M
2025-05-15 22.00 22.00 21.05 21.08 24.7M
2025-05-14 22.06 22.15 21.53 21.73 29.0M
2025-05-13 22.80 22.80 21.69 21.76 47.6M
2025-05-12 20.63 23.50 20.30 23.00 77.7M
2025-05-09 20.10 22.06 19.68 20.93 52.5M
2025-05-08 18.59 19.23 18.50 19.09 10.9M
2025-05-07 18.66 18.87 18.46 18.63 10.0M
2025-05-06 17.92 18.46 17.89 18.44 10.2M
2025-04-30 17.25 18.33 17.23 17.84 10.6M
2025-04-29 17.10 17.29 17.00 17.20 3.7M
2025-04-28 17.59 17.59 17.04 17.12 6.8M
2025-04-25 17.73 17.88 17.63 17.70 4.2M
2025-04-24 18.05 18.05 17.61 17.73 5.4M
2025-04-23 18.05 18.23 17.88 18.06 5.6M
2025-04-22 18.04 18.15 17.84 17.94 5.0M
2025-04-21 17.90 18.20 17.77 18.16 3.9M
2025-04-18 17.94 18.11 17.66 17.92 5.8M
2025-04-17 17.97 18.54 17.95 18.20 5.4M
2025-04-16 18.40 18.45 17.80 18.09 6.2M
2025-04-15 18.43 18.85 18.28 18.50 6.2M
2025-04-14 18.82 18.92 18.35 18.43 7.6M
2025-04-11 17.86 18.80 17.86 18.50 10.2M
2025-04-10 18.24 18.72 18.05 18.08 11.4M
2025-04-09 17.00 18.08 16.32 17.89 14.4M
2025-04-08 16.91 17.98 16.87 17.31 14.7M
2025-04-07 19.00 19.21 16.06 16.70 19.3M
2025-04-03 20.20 20.60 19.88 20.06 9.7M
2025-04-02 20.79 20.86 20.32 20.40 10.6M
2025-04-01 20.33 21.03 20.17 20.74 16.1M
2025-03-31 20.15 20.90 19.79 20.29 14.0M
2025-03-28 20.53 20.75 20.16 20.16 7.9M
2025-03-27 20.11 20.78 19.80 20.61 15.1M
2025-03-26 19.45 21.00 19.39 20.40 17.7M
2025-03-25 19.53 19.90 19.43 19.53 6.0M
2025-03-24 20.06 20.20 19.11 19.53 10.6M
2025-03-21 20.40 20.73 20.09 20.17 8.3M
2025-03-20 20.17 20.85 20.08 20.52 9.1M
2025-03-19 20.42 20.45 20.12 20.18 8.4M
2025-03-18 20.60 20.83 20.48 20.56 6.7M
2025-03-17 20.70 20.76 20.49 20.53 7.1M
2025-03-14 20.49 20.77 20.24 20.69 9.5M
2025-03-13 20.82 20.92 20.20 20.48 10.6M
2025-03-12 21.38 21.50 20.90 20.96 13.5M
2025-03-11 20.37 20.93 20.26 20.86 12.7M
2025-03-10 21.00 21.48 20.66 20.84 21.8M
2025-03-07 20.44 20.95 20.30 20.62 11.8M
2025-03-06 20.30 20.67 20.20 20.57 10.2M
2025-03-05 20.37 20.45 20.02 20.23 7.4M
2025-03-04 19.50 20.64 19.41 20.37 12.1M
2025-03-03 19.57 20.04 19.46 19.60 7.9M
2025-02-28 20.28 20.40 19.57 19.60 9.7M
2025-02-27 20.67 20.68 20.00 20.45 11.8M
2025-02-26 20.46 20.81 20.23 20.69 11.1M
2025-02-25 20.15 20.71 20.05 20.47 11.7M
2025-02-24 19.96 20.57 19.80 20.40 14.4M
2025-02-21 19.89 20.05 19.65 20.02 10.7M
2025-02-20 19.50 19.83 19.46 19.77 10.6M
2025-02-19 18.93 19.58 18.88 19.58 9.5M
2025-02-18 19.43 19.56 18.76 18.88 8.1M
2025-02-17 19.50 19.66 19.28 19.45 8.9M
2025-02-14 19.35 19.53 19.18 19.48 7.2M
2025-02-13 19.80 19.89 19.40 19.44 8.3M
2025-02-12 19.49 19.82 19.41 19.80 7.5M
2025-02-11 19.58 19.73 19.26 19.55 8.2M
2025-02-10 19.35 19.56 19.17 19.52 8.1M
2025-02-07 19.09 19.56 19.04 19.33 9.5M
2025-02-06 18.39 19.12 18.36 19.11 8.6M
2025-02-05 18.45 18.70 18.38 18.48 5.5M
2025-01-27 18.88 18.88 18.20 18.20 6.2M
2025-01-24 18.42 18.78 18.34 18.76 6.6M
2025-01-23 18.65 18.93 18.33 18.33 7.1M
2025-01-22 18.55 18.65 18.31 18.46 4.1M
2025-01-21 18.75 18.80 18.45 18.68 4.0M
2025-01-20 18.64 18.80 18.51 18.69 5.0M
2025-01-17 18.33 18.77 18.24 18.55 5.4M
2025-01-16 18.43 18.78 18.22 18.41 6.1M
2025-01-15 18.51 18.58 18.22 18.30 5.4M
2025-01-14 17.83 18.58 17.71 18.53 7.6M
2025-01-13 17.40 17.90 17.28 17.69 4.6M
2025-01-10 17.90 18.26 17.61 17.61 6.3M
2025-01-09 17.70 18.14 17.68 17.96 5.1M
2025-01-08 18.05 18.07 17.28 17.80 7.2M
2025-01-07 17.78 18.16 17.71 18.10 5.6M
2025-01-06 17.79 17.96 17.56 17.78 5.4M
2025-01-03 18.39 18.47 17.73 17.80 7.9M
2025-01-02 19.16 19.21 18.12 18.35 9.4M