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
2026-05-06	24.45	24.58	0.24	0.99%	24.13	24.68	77446	18851	3.95%
2026-04-30	24.33	24.34	-0.05	-0.21%	24.16	24.58	38366	9336	1.96%
2026-04-29	24.60	24.39	-0.11	-0.45%	24.36	24.73	50187	12296	2.56%
2026-04-28	24.74	24.50	0.56	2.34%	24.35	25.07	68252	16860	3.48%
2026-04-27	23.52	23.94	0.54	2.31%	23.08	24.10	49394	11757	2.52%
2026-04-24	23.86	23.40	-0.38	-1.60%	22.81	23.86	39806	9254	2.03%
2026-04-23	24.25	23.78	-0.54	-2.22%	23.72	24.42	43501	10396	2.22%
2026-04-22	24.31	24.32	-0.08	-0.33%	24.14	24.55	31626	7686	1.61%
2026-04-21	24.54	24.40	-0.15	-0.61%	24.03	24.60	31743	7690	1.62%
2026-04-20	24.17	24.55	0.27	1.11%	24.17	24.65	32142	7869	1.64%
2026-04-17	24.41	24.28	-0.25	-1.02%	24.14	24.61	31791	7710	1.62%
2026-04-16	24.05	24.53	0.58	2.42%	23.96	24.58	46601	11358	2.37%
2026-04-15	24.10	23.95	-0.10	-0.42%	23.78	24.13	26262	6278	1.34%
2026-04-14	24.16	24.05	0.17	0.71%	23.64	24.39	39510	9443	2.01%
2026-04-13	24.28	23.88	-0.54	-2.21%	23.71	24.38	51600	12335	2.63%
2026-04-10	24.46	24.42	0.13	0.54%	24.37	24.82	40585	9955	2.07%
2026-04-09	24.51	24.29	-0.50	-2.02%	24.11	24.57	40435	9852	2.06%
2026-04-08	24.07	24.79	1.08	4.56%	24.07	24.85	51359	12575	2.62%
2026-04-07	23.50	23.71	0.11	0.47%	23.31	23.87	28574	6747	1.46%
2026-04-03	24.04	23.60	-0.22	-0.92%	23.48	24.22	34155	8139	1.74%
2026-04-02	24.05	23.82	-0.43	-1.77%	23.33	24.14	39999	9497	2.04%
2026-04-01	23.80	24.25	0.85	3.63%	23.46	24.65	56536	13591	2.88%
2026-03-31	23.23	23.40	0.11	0.47%	23.20	23.71	36869	8642	1.88%
2026-03-30	23.15	23.29	-0.12	-0.51%	23.00	23.72	28684	6687	1.46%
2026-03-27	23.08	23.41	0.31	1.34%	22.92	23.50	23483	5478	1.20%
2026-03-26	23.82	23.10	-0.78	-3.27%	23.00	24.07	29939	6996	1.53%
2026-03-25	23.63	23.88	0.39	1.66%	23.34	24.13	33963	8123	1.73%
2026-03-24	23.34	23.49	0.62	2.71%	22.88	23.49	31436	7285	1.60%
2026-03-23	24.00	22.87	-1.53	-6.27%	22.70	24.02	51115	11912	2.60%
2026-03-20	24.56	24.40	-0.24	-0.97%	23.99	25.00	46815	11487	2.39%
2026-03-19	25.07	24.64	-0.75	-2.95%	24.50	25.16	33566	8309	1.71%
2026-03-18	25.12	25.39	0.37	1.48%	24.92	25.40	26716	6723	1.36%
2026-03-17	25.48	25.02	-0.46	-1.81%	24.97	25.72	28379	7204	1.45%
2026-03-16	25.19	25.48	0.29	1.15%	25.09	25.65	24364	6186	1.24%
2026-03-13	25.44	25.19	-0.30	-1.18%	25.08	25.58	23108	5866	1.18%
2026-03-12	25.80	25.49	-0.36	-1.39%	25.37	25.91	22620	5786	1.15%
2026-03-11	25.87	25.85	-0.01	-0.04%	25.63	25.99	27201	7020	1.39%
2026-03-10	25.49	25.86	0.53	2.09%	25.49	26.09	37035	9559	1.89%
2026-03-09	25.41	25.33	-0.32	-1.25%	24.81	25.41	33286	8366	1.70%
2026-03-06	25.01	25.65	0.52	2.07%	24.95	25.74	36053	9192	1.84%
2026-03-05	25.15	25.13	0.40	1.62%	24.94	25.48	35019	8826	1.78%
2026-03-04	24.93	24.73	-0.39	-1.55%	24.50	25.21	37128	9230	1.89%
2026-03-03	26.55	25.12	-1.26	-4.78%	25.08	26.57	51896	13309	2.64%
2026-03-02	26.95	26.38	-0.68	-2.51%	26.30	27.26	63814	17002	3.25%
2026-02-27	26.86	27.06	0.20	0.74%	26.69	27.15	37250	10060	1.90%
2026-02-26	27.18	26.86	-0.28	-1.03%	26.74	27.19	48909	13151	2.49%
2026-02-25	27.50	27.14	-0.29	-1.06%	27.03	27.55	46790	12729	2.38%
2026-02-24	28.02	27.43	-0.48	-1.72%	27.30	28.11	48454	13378	2.47%
2026-02-13	28.14	27.91	-0.28	-0.99%	27.90	28.59	39096	11041	1.99%
2026-02-12	28.34	28.19	-0.13	-0.46%	28.16	28.52	36864	10456	1.88%
2026-02-11	28.64	28.32	-0.39	-1.36%	28.27	28.72	42186	12017	2.15%
2026-02-10	28.80	28.71	-0.09	-0.31%	28.53	29.08	43438	12510	2.21%
2026-02-09	29.01	28.80	0.23	0.81%	28.49	29.07	47585	13663	2.42%
2026-02-06	28.99	28.57	-0.43	-1.48%	28.31	29.07	52163	14938	2.66%
2026-02-05	28.94	29.00	-0.18	-0.62%	28.81	29.37	34792	10123	1.77%
2026-02-04	29.90	29.18	-0.81	-2.70%	28.65	29.98	58234	16920	2.97%
2026-02-03	28.82	29.99	1.44	5.04%	28.58	30.94	82219	24754	4.19%
2026-02-02	29.78	28.55	-1.19	-4.00%	28.40	29.80	77891	22477	3.97%
2026-01-30	30.55	29.74	-0.99	-3.22%	28.90	30.73	92783	27480	4.73%
2026-01-29	30.66	30.73	0.07	0.23%	30.00	32.22	70259	21935	3.58%
2026-01-28	30.78	30.66	-0.84	-2.67%	30.51	32.33	75179	23426	3.83%
2026-01-27	30.70	31.50	0.80	2.61%	30.57	31.97	97751	30582	4.98%