国瑞科技 (300600) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	12.80	13.00	0.08	0.62%	12.62	13.00	92559	11806	3.15%
2026-05-06	12.98	12.92	-0.05	-0.39%	12.71	13.00	80200	10328	2.73%
2026-04-30	13.04	12.97	0.09	0.70%	12.82	13.39	78367	10214	2.66%
2026-04-29	12.74	12.88	0.15	1.18%	12.59	13.08	73775	9481	2.51%
2026-04-28	12.71	12.73	-0.14	-1.09%	12.61	13.33	107055	13884	3.64%
2026-04-27	13.09	12.87	-0.28	-2.13%	12.63	13.12	90793	11634	3.09%
2026-04-24	13.86	13.15	-0.73	-5.26%	13.08	14.10	176680	23580	6.00%
2026-04-23	13.29	13.88	0.59	4.44%	13.29	14.57	261668	36667	8.89%
2026-04-22	13.77	13.29	-0.86	-6.08%	13.18	13.82	194797	26020	6.62%
2026-04-21	13.45	14.15	0.70	5.20%	13.37	15.28	275151	39498	9.35%
2026-04-20	12.65	13.45	0.80	6.32%	12.65	13.60	163352	21775	5.55%
2026-04-17	12.71	12.65	-0.06	-0.47%	12.55	12.80	32183	4067	1.09%
2026-04-16	12.63	12.71	0.08	0.63%	12.42	12.77	36999	4679	1.26%
2026-04-15	12.73	12.63	-0.10	-0.79%	12.56	12.85	38458	4877	1.31%
2026-04-14	12.69	12.73	0.08	0.63%	12.52	12.84	36401	4596	1.24%
2026-04-13	12.60	12.65	0.05	0.40%	12.50	12.67	30992	3898	1.05%
2026-04-10	12.59	12.60	0.14	1.12%	12.54	12.77	37005	4689	1.26%
2026-04-09	12.55	12.46	-0.13	-1.03%	12.31	12.59	34137	4251	1.16%
2026-04-08	12.40	12.59	0.33	2.69%	12.36	12.60	39084	4882	1.33%
2026-04-07	12.02	12.26	0.25	2.08%	11.90	12.28	56675	6861	1.93%
2026-04-03	12.54	12.01	-0.43	-3.46%	11.99	12.54	34757	4213	1.18%
2026-04-02	12.54	12.44	-0.14	-1.11%	12.37	12.67	30124	3769	1.02%
2026-04-01	12.60	12.58	0.12	0.96%	12.47	12.79	33162	4165	1.13%
2026-03-31	12.48	12.46	-0.08	-0.64%	12.43	12.88	46760	5914	1.59%
2026-03-30	12.21	12.54	0.10	0.80%	12.21	12.56	28404	3537	0.97%
2026-03-27	12.20	12.44	0.10	0.81%	12.15	12.54	28675	3566	0.97%
2026-03-26	12.66	12.34	-0.27	-2.14%	12.23	12.70	43554	5419	1.48%
2026-03-25	12.25	12.61	0.36	2.94%	12.21	12.62	60304	7528	2.05%
2026-03-24	11.98	12.25	0.58	4.97%	11.76	12.27	80650	9718	2.74%
2026-03-23	12.08	11.67	-0.63	-5.12%	11.55	12.22	66795	7940	2.27%
2026-03-20	12.77	12.30	-0.51	-3.98%	12.30	12.90	57207	7181	1.94%
2026-03-19	13.37	12.81	-0.43	-3.25%	12.75	13.66	59611	7791	2.03%
2026-03-18	13.12	13.24	0.12	0.91%	12.97	13.26	38548	5053	1.31%
2026-03-17	13.45	13.12	-0.45	-3.32%	13.10	13.50	74091	9809	2.52%
2026-03-16	13.15	13.57	0.45	3.43%	13.13	14.18	119736	16432	4.07%
2026-03-13	13.41	13.12	-0.35	-2.60%	13.05	13.49	48759	6476	1.66%
2026-03-12	13.77	13.47	-0.38	-2.74%	13.40	13.81	58543	7938	1.99%
2026-03-11	14.08	13.85	-0.29	-2.05%	13.80	14.19	67050	9320	2.28%
2026-03-10	14.12	14.14	0.06	0.43%	14.10	14.37	44155	6275	1.50%
2026-03-09	14.36	14.08	-0.35	-2.43%	13.78	14.39	81198	11355	2.76%
2026-03-06	14.06	14.43	0.29	2.05%	13.98	14.59	90812	13092	3.09%
2026-03-05	14.60	14.14	-0.47	-3.22%	14.06	14.70	92195	13159	3.13%
2026-03-04	13.96	14.61	0.51	3.62%	13.75	14.68	99871	14313	3.39%
2026-03-03	14.54	14.10	-0.51	-3.49%	14.08	14.96	108001	15692	3.67%
2026-03-02	15.13	14.61	-0.19	-1.28%	14.56	15.44	131541	19530	4.47%
2026-02-27	14.60	14.80	0.17	1.16%	14.55	14.91	53118	7856	1.81%
2026-02-26	14.75	14.63	-0.19	-1.28%	14.58	14.79	54717	8028	1.86%
2026-02-25	14.75	14.82	0.02	0.14%	14.71	15.11	86144	12870	2.93%
2026-02-24	14.69	14.80	0.25	1.72%	14.50	14.99	75204	11088	2.56%
2026-02-13	14.23	14.55	0.28	1.96%	14.23	14.87	87117	12779	2.96%
2026-02-12	14.42	14.27	-0.17	-1.18%	14.20	14.60	49997	7186	1.70%
2026-02-11	14.48	14.44	-0.15	-1.03%	14.42	14.70	50078	7273	1.70%
2026-02-10	14.38	14.59	0.20	1.39%	14.30	14.76	70876	10331	2.41%
2026-02-09	14.20	14.39	0.30	2.13%	14.16	14.39	42165	6042	1.43%
2026-02-06	14.11	14.09	-0.09	-0.63%	13.92	14.25	47198	6657	1.60%
2026-02-05	14.40	14.18	-0.23	-1.60%	14.16	14.49	44035	6288	1.50%
2026-02-04	14.23	14.41	0.03	0.21%	14.23	14.77	74539	10785	2.53%
2026-02-03	13.83	14.38	0.69	5.04%	13.72	14.48	87270	12391	2.97%
2026-02-02	13.92	13.69	-0.20	-1.44%	13.68	14.06	41676	5789	1.42%
2026-01-30	14.02	13.89	-0.22	-1.56%	13.80	14.16	59560	8292	2.02%
2026-01-29	14.30	14.11	-0.24	-1.67%	14.03	14.37	48594	6889	1.65%
2026-01-28	14.36	14.35	-0.09	-0.62%	14.25	14.67	48124	6940	1.64%