国睿科技 (600562) - 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
2025-04-03	20.51	20.13	-0.38	-1.85%	19.91	20.69	48492	9815	0.39%
2025-04-02	20.56	20.51	-0.06	-0.29%	20.34	20.76	41764	8562	0.34%
2025-04-01	20.58	20.57	0.21	1.03%	20.41	20.98	43246	8944	0.35%
2025-03-31	20.60	20.36	-0.25	-1.21%	20.06	20.70	47074	9580	0.38%
2025-03-28	20.55	20.61	0.03	0.15%	20.41	20.84	42402	8742	0.34%
2025-03-27	20.65	20.58	-0.15	-0.72%	20.22	21.04	38348	7904	0.31%
2025-03-26	20.51	20.73	0.10	0.48%	20.39	20.89	47911	9915	0.39%
2025-03-25	20.50	20.63	0.21	1.03%	20.40	21.40	82583	17264	0.67%
2025-03-24	21.25	20.42	-0.60	-2.85%	20.14	21.27	79381	16253	0.64%
2025-03-21	21.22	21.02	-0.22	-1.04%	20.81	21.43	51793	10915	0.42%
2025-03-20	21.12	21.24	0.07	0.33%	20.97	21.60	62395	13316	0.51%
2025-03-19	21.40	21.17	-0.36	-1.67%	21.02	21.50	68487	14541	0.55%
2025-03-18	21.92	21.53	-0.37	-1.69%	21.44	22.25	78951	17215	0.64%
2025-03-17	21.66	21.90	0.22	1.01%	21.61	22.24	98662	21647	0.80%
2025-03-14	21.76	21.68	-0.20	-0.91%	21.30	21.95	120715	26015	0.98%
2025-03-13	21.91	21.88	-0.07	-0.32%	21.46	22.07	105586	22928	0.86%
2025-03-12	22.69	21.95	-0.75	-3.30%	21.86	23.19	170997	38155	1.39%
2025-03-11	21.53	22.70	0.77	3.51%	21.53	22.88	145917	32854	1.18%
2025-03-10	21.86	21.93	0.20	0.92%	21.69	22.38	128966	28411	1.05%
2025-03-07	20.80	21.73	0.82	3.92%	20.68	22.44	175555	38189	1.42%
2025-03-06	20.80	20.91	0.27	1.31%	20.30	21.03	110743	23021	0.90%
2025-03-05	20.08	20.64	0.29	1.43%	20.00	21.03	143045	29670	1.16%
2025-03-04	19.10	20.35	1.17	6.10%	19.10	20.48	168324	33807	1.36%
2025-03-03	18.98	19.18	0.20	1.05%	18.83	19.45	63297	12164	0.51%
2025-02-28	19.52	18.98	-0.62	-3.16%	18.86	19.74	70429	13498	0.57%
2025-02-27	19.40	19.60	0.11	0.56%	19.06	19.70	76070	14728	0.62%
2025-02-26	19.65	19.49	-0.11	-0.56%	19.23	19.77	66127	12872	0.54%
2025-02-25	19.16	19.60	0.27	1.40%	18.90	19.86	104981	20511	0.85%
2025-02-24	19.14	19.33	0.24	1.26%	18.86	19.70	102710	19940	0.83%
2025-02-21	19.15	19.09	-0.11	-0.57%	18.80	19.24	97349	18498	0.79%
2025-02-20	18.91	19.20	0.30	1.59%	18.70	19.30	76977	14637	0.62%
2025-02-19	18.47	18.90	0.33	1.78%	18.47	19.07	51870	9773	0.42%
2025-02-18	18.90	18.57	-0.39	-2.06%	18.44	18.99	56695	10625	0.46%
2025-02-17	19.21	18.96	-0.22	-1.15%	18.80	19.31	93837	17784	0.76%
2025-02-14	19.01	19.18	0.02	0.10%	18.98	19.30	69220	13237	0.56%
2025-02-13	19.51	19.16	-0.31	-1.59%	19.11	19.89	79349	15454	0.64%
2025-02-12	19.52	19.47	-0.06	-0.31%	19.28	19.65	78726	15322	0.64%
2025-02-11	19.92	19.53	-0.39	-1.96%	19.42	19.99	88256	17377	0.72%
2025-02-10	20.18	19.92	-0.16	-0.80%	19.62	20.34	90201	17977	0.73%
2025-02-07	19.87	20.08	0.22	1.11%	19.50	20.32	120543	24129	0.98%
2025-02-06	19.19	19.86	0.60	3.12%	19.13	19.95	82517	16279	0.67%
2025-02-05	19.16	19.26	0.32	1.69%	18.82	19.66	69383	13438	0.56%
2025-01-27	19.08	18.94	-0.06	-0.32%	18.68	19.18	47193	8948	0.38%
2025-01-24	18.30	19.00	0.63	3.43%	18.29	19.17	77821	14703	0.63%
2025-01-23	18.69	18.37	-0.24	-1.29%	18.37	18.95	60678	11300	0.49%
2025-01-22	18.93	18.61	-0.42	-2.21%	18.30	18.95	67517	12552	0.55%
2025-01-21	19.70	19.03	-0.67	-3.40%	18.92	19.79	76708	14744	0.62%
2025-01-20	19.02	19.70	0.68	3.58%	18.84	19.84	117644	22867	0.95%
2025-01-17	18.00	19.02	1.13	6.32%	17.77	19.18	114049	21334	0.92%
2025-01-16	18.21	17.89	-0.23	-1.27%	17.80	18.47	55159	9968	0.45%
2025-01-15	18.50	18.12	-0.40	-2.16%	18.02	18.52	43323	7875	0.35%
2025-01-14	17.60	18.52	0.97	5.53%	17.36	18.54	89136	16162	0.72%
2025-01-13	17.40	17.55	-0.02	-0.11%	17.17	17.85	38766	6792	0.31%
2025-01-10	17.88	17.57	-0.30	-1.68%	17.55	18.24	49467	8829	0.40%
2025-01-09	17.43	17.87	0.32	1.82%	17.32	18.03	58168	10306	0.47%
2025-01-08	17.86	17.55	-0.28	-1.57%	16.99	17.86	77492	13470	0.63%
2025-01-07	17.58	17.83	0.29	1.65%	17.57	18.16	70208	12576	0.57%
2025-01-06	17.77	17.54	-0.23	-1.29%	17.31	18.07	83238	14655	0.67%
2025-01-03	18.38	17.77	-0.61	-3.32%	17.64	18.50	99468	17969	0.81%
2025-01-02	19.90	18.38	-1.55	-7.78%	18.20	20.04	144640	27558	1.17%
2024-12-31	19.26	19.93	0.67	3.48%	19.20	20.30	194114	38650	1.57%
2024-12-30	19.02	19.26	0.23	1.21%	18.95	19.73	73210	14179	0.59%
2024-12-27	19.28	19.03	-0.03	-0.16%	18.89	19.49	79085	15181	0.64%
2024-12-26	18.90	19.06	0.20	1.06%	18.65	19.23	68939	13079	0.56%