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
2026-06-18	54.94	54.05	-0.88	-1.60%	53.82	57.10	387606	213255	7.61%
2026-06-17	54.00	54.93	-0.73	-1.31%	53.51	56.79	491564	271570	9.65%
2026-06-16	51.15	55.66	3.77	7.27%	51.08	57.36	548324	298547	10.77%
2026-06-15	48.06	51.89	3.93	8.19%	48.06	52.80	528978	268342	10.39%
2026-06-12	49.70	47.96	-0.89	-1.82%	47.70	52.26	661880	331178	13.00%
2026-06-11	46.67	48.85	1.87	3.98%	46.18	49.94	547820	265924	10.76%
2026-06-10	44.04	46.98	1.83	4.05%	43.60	50.30	559660	264256	10.99%
2026-06-09	44.77	45.15	1.99	4.61%	44.40	46.50	425326	193168	8.35%
2026-06-08	43.93	43.16	-3.17	-6.84%	42.68	45.47	477592	209508	9.38%
2026-06-05	46.20	46.33	-0.67	-1.43%	44.62	48.98	669016	314449	13.14%
2026-06-04	47.81	47.00	-0.87	-1.82%	46.40	49.44	687565	325368	13.50%
2026-06-03	41.39	47.87	7.21	17.73%	40.96	48.79	894371	412392	17.56%
2026-06-02	39.11	40.66	1.56	3.99%	38.30	42.28	453568	182843	8.91%
2026-06-01	40.02	39.10	-1.13	-2.81%	38.87	41.55	395246	157810	7.76%
2026-05-29	41.81	40.23	-0.05	-0.12%	39.80	42.50	549873	226842	10.80%
2026-05-28	36.22	40.32	4.11	11.35%	35.47	41.80	581663	222410	11.42%
2026-05-27	39.23	36.21	-1.87	-4.91%	36.06	41.48	471209	181884	9.25%
2026-05-26	39.28	38.08	-1.67	-4.20%	36.95	40.50	315322	120404	6.19%
2026-05-25	39.10	39.75	0.65	1.66%	37.83	39.99	324662	127440	6.38%
2026-05-22	37.99	39.10	1.29	3.41%	37.80	40.08	306008	118557	6.01%
2026-05-21	40.40	37.81	-1.60	-4.06%	37.75	41.37	454354	181099	8.92%
2026-05-20	39.99	39.41	-1.05	-2.60%	38.65	40.22	338808	132960	6.65%
2026-05-19	38.19	40.46	2.45	6.45%	37.40	40.89	450279	176677	8.84%
2026-05-18	37.09	38.01	0.74	1.99%	36.96	39.29	293688	112906	5.77%
2026-05-15	37.75	37.27	-0.43	-1.14%	36.58	38.38	268587	100337	5.27%
2026-05-14	39.66	37.70	-1.73	-4.39%	37.59	39.69	318626	121933	6.26%
2026-05-13	37.70	39.43	0.54	1.39%	37.57	39.54	364319	141327	7.15%
2026-05-12	38.09	38.89	0.64	1.67%	37.51	39.18	396185	152587	7.78%
2026-05-11	38.13	38.25	0.58	1.54%	37.68	39.16	326018	125021	6.40%
2026-05-08	36.64	37.67	0.25	0.67%	36.50	38.06	244356	91486	4.80%
2026-05-07	36.07	37.42	1.42	3.94%	36.03	37.91	318458	118225	6.25%
2026-05-06	36.39	36.00	0.00	0.00%	35.75	36.64	265058	95773	5.20%
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%