科锐国际 (300662) - 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
2026-09-16	20.80	20.80	-0.13	-0.62%	20.50	20.94	21477	4450	1.09%
2026-09-15	21.03	20.93	-0.15	-0.71%	20.82	21.59	18091	3808	0.92%
2026-09-14	21.02	21.08	-0.08	-0.38%	21.02	21.41	13160	2786	0.67%
2026-09-11	21.38	21.16	-0.38	-1.76%	20.96	21.43	30570	6482	1.56%
2026-09-10	21.70	21.54	-0.20	-0.92%	21.37	21.72	32400	6974	1.65%
2026-09-09	22.33	21.74	-0.81	-3.59%	21.74	22.57	49335	10859	2.51%
2026-09-08	22.11	22.55	0.41	1.85%	21.82	22.57	79380	17656	4.04%
2026-09-07	22.50	22.14	-0.31	-1.38%	21.37	22.58	117513	25728	5.98%
2026-09-04	21.10	22.45	1.45	6.90%	20.93	23.08	107395	23969	5.47%
2026-09-03	21.52	21.00	-0.50	-2.33%	20.83	21.97	54335	11552	2.77%
2026-09-02	20.33	21.50	0.98	4.78%	20.22	21.67	91189	19248	4.64%
2026-09-01	20.68	20.52	-0.11	-0.53%	20.35	20.78	40614	8347	2.07%
2026-08-31	20.07	20.63	0.42	2.08%	20.00	20.75	47694	9765	2.43%
2026-08-28	20.67	20.21	0.17	0.85%	20.18	20.99	57593	11807	2.93%
2026-08-27	20.04	20.04	0.00	0.00%	19.83	20.15	24646	4934	1.26%
2026-08-26	19.70	20.04	0.16	0.80%	19.70	20.10	17782	3551	0.91%
2026-08-25	19.39	19.88	0.43	2.21%	19.31	19.97	22945	4513	1.17%
2026-08-24	19.90	19.45	-0.45	-2.26%	19.34	20.00	20959	4095	1.07%
2026-08-21	20.00	19.90	-0.25	-1.24%	19.72	20.00	14974	2973	0.76%
2026-08-20	20.02	20.15	0.18	0.90%	19.91	20.37	25783	5197	1.31%
2026-08-19	19.98	19.97	-0.15	-0.75%	19.57	20.26	49168	9805	2.51%
2026-08-18	20.39	20.12	-0.51	-2.47%	19.91	20.39	33687	6766	1.72%
2026-08-17	20.20	20.63	0.48	2.38%	19.84	20.72	62607	12650	3.19%
2026-08-14	20.81	20.15	-0.47	-2.28%	19.91	20.95	47177	9534	2.40%
2026-08-13	21.45	20.62	-0.63	-2.96%	20.60	21.99	65029	13668	3.31%
2026-08-12	20.92	21.25	0.47	2.26%	20.32	21.30	53775	11126	2.74%
2026-08-11	20.93	20.78	-0.34	-1.61%	20.77	21.43	38682	8123	1.97%
2026-08-10	20.51	21.12	0.50	2.42%	20.42	21.16	53314	11162	2.72%
2026-08-07	21.19	20.62	-0.37	-1.76%	20.15	21.19	60915	12506	3.10%
2026-08-06	20.66	20.99	0.21	1.01%	20.55	21.49	82102	17309	4.18%
2026-08-05	19.90	20.78	0.83	4.16%	19.81	21.25	98473	20379	5.02%
2026-08-04	20.33	19.95	-0.39	-1.92%	19.85	20.44	73381	14727	3.74%
2026-08-03	20.14	20.34	0.20	0.99%	20.04	20.68	71163	14480	3.63%
2026-07-31	20.19	20.14	-0.22	-1.08%	20.00	20.68	86475	17492	4.41%
2026-07-30	20.18	20.36	0.08	0.39%	20.13	21.30	111273	23035	5.67%
2026-07-29	19.54	20.28	0.74	3.79%	19.31	20.87	145570	29388	7.42%
2026-07-28	18.54	19.54	0.74	3.94%	18.53	19.66	104607	20206	5.33%
2026-07-27	18.03	18.80	0.90	5.03%	17.80	18.80	76368	14055	3.89%
2026-07-24	18.30	17.90	-0.59	-3.19%	17.88	18.40	59552	10744	3.03%
2026-07-23	18.30	18.49	-0.02	-0.11%	18.05	18.58	73932	13553	3.77%
2026-07-22	17.36	18.51	1.06	6.07%	17.35	18.80	155425	28359	7.92%
2026-07-21	17.62	17.45	-0.05	-0.29%	17.16	17.64	71337	12405	3.64%
2026-07-20	17.32	17.50	0.29	1.69%	17.23	17.83	75943	13275	3.87%
2026-07-17	17.57	17.21	-0.40	-2.27%	17.10	17.93	71820	12459	3.66%
2026-07-16	17.14	17.61	0.41	2.38%	17.07	17.82	43355	7615	2.21%
2026-07-15	16.90	17.20	0.30	1.78%	16.80	17.42	45764	7876	2.33%
2026-07-14	16.98	16.90	0.00	0.00%	16.65	17.05	41592	7022	2.12%
2026-07-13	17.49	16.90	-0.60	-3.43%	16.77	17.61	41220	7020	2.10%
2026-07-10	17.33	17.50	0.21	1.21%	17.02	17.91	33522	5895	1.71%
2026-07-09	17.35	17.29	-0.09	-0.52%	17.03	17.64	31450	5438	1.60%
2026-07-08	17.65	17.38	-0.11	-0.63%	17.20	17.67	26544	4608	1.35%
2026-07-07	18.00	17.49	-0.53	-2.94%	17.42	18.07	28305	5001	1.44%
2026-07-06	18.00	18.02	-0.03	-0.17%	17.90	18.60	36391	6623	1.85%
2026-07-03	17.55	18.05	0.55	3.14%	17.55	18.26	48516	8721	2.47%
2026-07-02	17.53	17.50	0.03	0.17%	17.37	17.85	42809	7526	2.18%
2026-07-01	16.98	17.47	0.49	2.89%	16.88	17.76	44816	7779	2.28%
2026-06-30	17.25	16.98	-0.19	-1.11%	16.85	17.28	35258	6001	1.80%
2026-06-29	17.25	17.17	0.07	0.41%	16.53	17.36	43355	7419	2.21%
2026-06-26	17.68	17.10	-0.70	-3.93%	17.04	17.76	41323	7128	2.11%
2026-06-25	18.09	17.80	-0.27	-1.49%	17.50	18.09	38112	6773	1.94%
2026-06-24	18.30	18.07	-0.37	-2.01%	17.90	18.48	32754	5943	1.67%
2026-06-23	18.46	18.44	-0.22	-1.18%	18.31	18.95	36248	6749	1.85%
2026-06-22	18.21	18.66	0.27	1.47%	17.66	18.66	80599	14550	4.11%
2026-06-18	18.80	18.39	-0.21	-1.13%	18.35	19.31	54155	10092	2.76%
2026-06-17	19.30	18.60	-0.69	-3.58%	18.48	19.30	41727	7802	2.13%
2026-06-16	19.54	19.29	-0.34	-1.73%	19.05	19.54	40028	7708	2.04%
2026-06-15	19.25	19.63	0.43	2.24%	19.25	19.87	33966	6665	1.73%
2026-06-12	18.89	19.20	0.56	3.00%	18.78	19.56	55923	10789	2.85%
2026-06-11	18.96	18.64	-0.53	-2.76%	18.41	19.20	40967	7617	2.09%
2026-06-10	19.50	19.17	-0.40	-2.04%	18.84	19.66	49304	9433	2.51%
2026-06-09	20.08	19.80	-0.11	-0.55%	19.57	20.08	26165	5165	1.33%