锐科激光 (300747) - 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
2026-04-30	35.58	36.00	0.16	0.45%	34.88	36.44	236953	84506	4.65%
2026-04-29	33.80	35.84	1.79	5.26%	33.56	36.83	321905	113908	6.32%
2026-04-28	35.11	34.05	-1.25	-3.54%	33.75	35.49	219525	75280	4.31%
2026-04-27	35.74	35.30	-0.14	-0.40%	35.17	36.28	197628	70342	3.88%
2026-04-24	36.16	35.44	-0.99	-2.72%	35.39	36.99	307987	110963	6.05%
2026-04-23	37.24	36.43	-0.52	-1.41%	36.33	38.35	332546	123316	6.53%
2026-04-22	36.87	36.95	0.05	0.14%	36.40	37.43	207162	76455	4.07%
2026-04-21	36.08	36.90	0.30	0.82%	35.88	37.50	279227	102706	5.48%
2026-04-20	34.80	36.60	1.75	5.02%	34.58	37.43	429527	155376	8.43%
2026-04-17	32.60	34.85	2.25	6.90%	32.53	35.48	418730	143826	8.22%
2026-04-16	32.34	32.60	0.25	0.77%	32.05	32.95	158213	51499	3.11%
2026-04-15	33.49	32.35	-1.25	-3.72%	32.17	33.49	215744	70558	4.24%
2026-04-14	32.83	33.60	0.79	2.41%	32.67	33.96	263066	87825	5.17%
2026-04-13	32.38	32.81	1.09	3.44%	32.02	33.28	256832	84122	5.04%
2026-04-10	32.62	31.72	-0.74	-2.28%	31.68	32.76	302364	97050	5.94%
2026-04-09	30.32	32.46	1.84	6.01%	30.10	33.00	419176	133938	8.23%
2026-04-08	30.17	30.62	0.94	3.17%	29.80	30.83	258843	78745	5.08%
2026-04-07	29.71	29.68	-0.17	-0.57%	29.51	30.64	249622	74681	4.90%
2026-04-03	27.05	29.85	2.92	10.84%	26.74	30.65	395728	114978	7.77%
2026-04-02	27.10	26.93	-0.39	-1.43%	26.70	27.54	94604	25676	1.86%
2026-04-01	27.55	27.32	0.36	1.34%	27.02	27.65	88840	24242	1.74%
2026-03-31	27.63	26.96	-0.61	-2.21%	26.93	27.88	104893	28702	2.06%
2026-03-30	26.78	27.57	0.51	1.88%	26.61	27.69	110513	30080	2.17%
2026-03-27	26.52	27.06	0.19	0.71%	26.43	27.29	89491	24022	1.76%
2026-03-26	28.10	26.87	-0.59	-2.15%	26.77	28.20	112260	30690	2.20%
2026-03-25	27.29	27.46	0.41	1.52%	27.27	28.00	120280	33238	2.36%
2026-03-24	26.82	27.05	0.72	2.73%	26.12	27.15	134135	35812	2.63%
2026-03-23	27.99	26.33	-2.11	-7.42%	26.01	28.38	181156	49008	3.56%
2026-03-20	29.01	28.44	-0.34	-1.18%	28.40	29.69	154470	45055	3.03%
2026-03-19	29.41	28.78	-1.14	-3.81%	28.70	29.57	135382	39278	2.66%
2026-03-18	30.04	29.92	0.46	1.56%	28.95	30.20	145748	42999	2.86%
2026-03-17	30.99	29.46	-1.39	-4.51%	29.40	31.46	167729	50574	3.29%
2026-03-16	31.29	30.88	-0.61	-1.94%	29.96	31.40	206551	63174	4.06%
2026-03-13	32.68	31.49	-1.53	-4.63%	31.33	32.68	248006	79122	4.87%
2026-03-12	32.50	33.02	0.49	1.51%	32.13	33.93	343528	113734	6.75%
2026-03-11	32.43	32.53	-0.16	-0.49%	32.43	33.64	257027	84836	5.05%
2026-03-10	32.23	32.69	0.85	2.67%	32.00	33.00	234115	76072	4.60%
2026-03-09	31.48	31.84	-0.36	-1.12%	30.91	32.40	254320	80437	4.99%
2026-03-06	32.64	32.20	-0.79	-2.39%	31.52	32.67	256914	82505	5.04%
2026-03-05	32.55	32.99	0.87	2.71%	32.28	33.35	367484	120852	7.22%
2026-03-04	29.27	32.12	2.32	7.79%	29.20	33.30	484200	154215	9.51%
2026-03-03	33.01	29.80	-2.90	-8.87%	29.71	33.20	370192	114721	7.27%
2026-03-02	32.04	32.70	0.73	2.28%	31.58	33.11	373955	121448	7.34%
2026-02-27	32.50	31.97	-0.87	-2.65%	31.73	32.50	233938	74800	4.59%
2026-02-26	31.11	32.84	1.56	4.99%	30.94	33.60	351378	114871	6.90%
2026-02-25	31.05	31.28	0.23	0.74%	30.84	31.40	149064	46425	2.93%
2026-02-24	31.10	31.05	0.29	0.94%	30.51	31.56	143129	44568	2.81%
2026-02-13	30.69	30.76	0.16	0.52%	30.61	31.63	146242	45518	2.87%
2026-02-12	30.50	30.60	0.20	0.66%	30.43	30.96	101296	31078	1.99%
2026-02-11	30.79	30.40	-0.36	-1.17%	30.39	31.10	99326	30467	1.95%
2026-02-10	31.10	30.76	-0.40	-1.28%	30.70	31.40	104127	32229	2.04%
2026-02-09	30.45	31.16	1.31	4.39%	30.10	31.96	201464	62669	3.96%
2026-02-06	30.08	29.85	-0.45	-1.49%	29.80	30.53	114466	34502	2.25%
2026-02-05	30.47	30.30	-0.58	-1.88%	30.06	30.92	108229	32944	2.13%
2026-02-04	30.77	30.88	-0.06	-0.19%	30.40	31.29	131592	40503	2.58%
2026-02-03	30.19	30.94	1.09	3.65%	30.02	31.09	170320	52440	3.34%
2026-02-02	30.40	29.85	-0.72	-2.36%	29.74	30.95	130333	39440	2.56%
2026-01-30	31.00	30.57	-0.48	-1.55%	29.51	31.18	193901	58699	3.81%
2026-01-29	31.80	31.05	-0.90	-2.82%	30.98	32.09	185547	58356	3.64%
2026-01-28	32.60	31.95	-0.62	-1.90%	31.55	33.00	178957	57490	3.51%
2026-01-27	31.95	32.57	-0.03	-0.09%	31.38	32.88	245843	78912	4.83%
2026-01-26	35.00	32.60	-2.57	-7.31%	32.50	35.00	349680	116991	6.87%