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
2025-12-16	25.26	24.95	0.43	1.75%	24.90	25.76	58517	14780	2.98%
2025-12-15	24.28	24.52	0.10	0.41%	24.25	24.83	33297	8197	1.70%
2025-12-12	24.96	24.42	-0.73	-2.90%	24.34	25.02	41259	10170	2.10%
2025-12-11	24.87	25.15	0.42	1.70%	24.56	25.29	49147	12288	2.50%
2025-12-10	25.44	24.73	-0.60	-2.37%	24.52	25.45	57495	14280	2.93%
2025-12-09	25.98	25.33	-1.59	-5.91%	24.81	26.30	83972	21353	4.28%
2025-12-08	27.16	26.92	-0.23	-0.85%	26.85	27.24	27356	7390	1.39%
2025-12-05	27.24	27.15	0.07	0.26%	26.60	27.24	20109	5406	1.02%
2025-12-04	27.38	27.08	-0.30	-1.10%	27.02	27.54	19137	5202	0.97%
2025-12-03	27.52	27.38	-0.14	-0.51%	27.21	27.74	19355	5308	0.99%
2025-12-02	27.77	27.52	-0.27	-0.97%	27.41	27.93	18801	5199	0.96%
2025-12-01	27.76	27.79	0.03	0.11%	27.39	27.96	23347	6478	1.19%
2025-11-28	27.34	27.76	0.49	1.80%	27.00	27.80	31230	8569	1.59%
2025-11-27	27.56	27.27	-0.28	-1.02%	27.24	27.78	26562	7308	1.35%
2025-11-26	28.55	27.55	-0.90	-3.16%	27.55	28.84	42768	12013	2.18%
2025-11-25	27.77	28.45	0.97	3.53%	27.77	29.35	68239	19668	3.48%
2025-11-24	26.86	27.48	0.60	2.23%	26.78	27.70	28140	7688	1.43%
2025-11-21	27.47	26.88	-0.84	-3.03%	26.29	27.85	49593	13376	2.53%
2025-11-20	28.40	27.72	-0.61	-2.15%	27.61	28.48	24625	6878	1.25%
2025-11-19	28.92	28.33	-0.66	-2.28%	28.00	29.05	34705	9869	1.77%
2025-11-18	28.60	28.99	0.05	0.17%	28.51	29.36	34718	10033	1.77%
2025-11-17	28.73	28.94	0.22	0.77%	28.19	29.44	36641	10557	1.87%
2025-11-14	28.95	28.72	-0.43	-1.48%	28.72	29.19	24281	7015	1.24%
2025-11-13	28.90	29.15	0.24	0.83%	28.55	29.20	27671	8008	1.41%
2025-11-12	29.06	28.91	-0.15	-0.52%	28.71	29.45	38464	11179	1.96%
2025-11-11	29.05	29.06	0.02	0.07%	28.83	30.10	47440	13919	2.42%
2025-11-10	28.20	29.04	0.72	2.54%	28.06	29.47	62850	18128	3.20%
2025-11-07	27.81	28.32	0.16	0.57%	27.12	28.95	81658	22898	4.16%
2025-11-06	28.14	28.16	-0.08	-0.28%	27.98	28.51	39239	11056	2.00%
2025-11-05	28.20	28.24	-0.22	-0.77%	28.01	28.51	39971	11296	2.04%
2025-11-04	29.08	28.46	-0.66	-2.27%	28.05	29.31	56653	16176	2.89%
2025-11-03	29.45	29.12	-0.33	-1.12%	28.97	29.86	77066	22682	3.93%
2025-10-31	28.10	29.45	1.40	4.99%	27.93	29.80	102822	29852	5.24%
2025-10-30	29.05	28.05	-0.34	-1.20%	28.00	29.39	72094	20667	3.67%
2025-10-29	28.69	28.39	-0.56	-1.93%	27.63	28.85	87086	24446	4.44%
2025-10-28	27.30	28.95	1.65	6.04%	27.09	29.81	102490	29288	5.22%
2025-10-27	27.78	27.30	-0.27	-0.98%	27.20	27.99	47356	13018	2.41%
2025-10-24	27.46	27.57	0.15	0.55%	27.31	28.08	35212	9716	1.79%
2025-10-23	27.43	27.42	0.09	0.33%	26.88	27.49	28581	7745	1.46%
2025-10-22	27.48	27.33	-0.21	-0.76%	27.24	27.73	27314	7498	1.39%
2025-10-21	27.38	27.54	0.25	0.92%	27.19	27.68	35267	9672	1.80%
2025-10-20	27.91	27.29	-0.50	-1.80%	26.93	28.05	47031	12859	2.40%
2025-10-17	28.07	27.79	-0.29	-1.03%	27.71	28.73	61503	17333	3.13%
2025-10-16	28.58	28.08	-0.67	-2.33%	27.97	28.97	43673	12375	2.22%
2025-10-15	27.60	28.75	1.14	4.13%	27.54	28.94	58157	16611	2.96%
2025-10-14	27.40	27.61	0.17	0.62%	27.40	28.40	49435	13789	2.52%
2025-10-13	27.30	27.44	-0.66	-2.35%	27.07	27.93	48729	13356	2.48%
2025-10-10	28.30	28.10	-0.44	-1.54%	27.94	28.80	53437	15118	2.72%
2025-10-09	28.68	28.54	0.02	0.07%	27.60	28.74	61475	17308	3.13%
2025-09-30	29.38	28.52	-0.71	-2.43%	28.23	29.60	70569	20324	3.60%
2025-09-29	29.56	29.23	-0.33	-1.12%	29.00	29.97	38801	11359	1.98%
2025-09-26	30.54	29.56	-1.25	-4.06%	29.56	30.60	49315	14785	2.51%
2025-09-25	30.58	30.81	0.14	0.46%	30.56	31.60	51727	16093	2.64%
2025-09-24	30.78	30.67	-0.28	-0.90%	30.12	30.95	43822	13339	2.23%
2025-09-23	30.97	30.95	-0.15	-0.48%	30.19	31.19	39218	12065	2.00%
2025-09-22	30.81	31.10	0.27	0.88%	30.45	31.29	44160	13690	2.25%
2025-09-19	30.16	30.83	0.48	1.58%	30.16	31.41	58262	18030	2.97%
2025-09-18	30.25	30.35	0.03	0.10%	29.86	30.85	54734	16654	2.79%
2025-09-17	30.59	30.32	-0.26	-0.85%	30.21	30.88	32411	9848	1.65%
2025-09-16	29.68	30.58	0.79	2.65%	29.56	30.76	55612	16857	2.83%
2025-09-15	29.75	29.79	-0.06	-0.20%	29.31	30.24	38642	11502	1.97%
2025-09-12	31.06	29.85	-0.81	-2.64%	29.78	31.26	65057	19806	3.31%
2025-09-11	29.44	30.66	0.98	3.30%	29.31	30.71	58416	17636	2.98%
2025-09-10	29.60	29.68	-0.80	-2.62%	28.91	29.74	73661	21604	3.75%
2025-09-09	30.50	30.48	-0.21	-0.68%	29.39	30.86	54642	16391	2.78%
2025-09-08	30.23	30.69	0.38	1.25%	30.23	31.42	47268	14549	2.41%