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
2026-07-20	22.47	24.02	1.31	5.77%	22.40	24.69	220482	52369	1.78%
2026-07-17	22.02	22.71	0.42	1.88%	21.82	23.76	183081	41350	1.47%
2026-07-16	21.03	22.29	1.14	5.39%	20.83	22.71	172136	37581	1.39%
2026-07-15	20.50	21.15	0.58	2.82%	20.23	21.38	99262	20825	0.80%
2026-07-14	20.02	20.57	0.65	3.26%	19.36	20.82	129787	26152	1.05%
2026-07-13	21.28	19.92	-1.39	-6.52%	19.84	21.30	157663	31849	1.27%
2026-07-10	21.05	21.31	-0.09	-0.42%	20.89	22.45	170725	36835	1.37%
2026-07-09	21.02	21.40	0.42	2.00%	20.71	21.48	125570	26585	1.01%
2026-07-08	23.37	21.13	-2.35	-10.01%	21.13	23.73	228154	50472	1.84%
2026-07-07	23.58	23.48	-0.34	-1.43%	23.28	24.31	181319	43233	1.46%
2026-07-06	23.16	23.82	1.24	5.49%	22.51	24.32	280290	65896	2.26%
2026-07-03	21.44	22.58	1.38	6.51%	21.35	22.70	164558	36568	1.33%
2026-07-02	21.91	21.20	-0.70	-3.20%	21.12	22.01	105606	22775	0.85%
2026-07-01	21.21	21.90	0.68	3.20%	21.11	22.28	133177	29281	1.07%
2026-06-30	20.08	21.22	1.07	5.31%	20.00	21.47	126115	26484	1.02%
2026-06-29	19.99	20.15	0.18	0.90%	19.48	20.42	112656	22573	0.91%
2026-06-26	20.71	19.97	-0.85	-4.08%	19.97	20.78	134503	27135	1.08%
2026-06-25	21.28	20.82	-0.42	-1.98%	20.75	21.50	107391	22540	0.86%
2026-06-24	21.57	21.24	-0.36	-1.67%	20.96	21.85	98515	20943	0.79%
2026-06-23	22.24	21.60	-0.80	-3.57%	21.41	22.29	105564	23037	0.85%
2026-06-22	22.23	22.40	0.16	0.72%	21.11	22.64	149029	32445	1.20%
2026-06-18	21.83	22.24	0.40	1.83%	21.40	22.64	103986	23025	0.84%
2026-06-17	21.80	21.84	-0.04	-0.18%	21.70	22.32	76739	16840	0.62%
2026-06-16	21.85	21.88	-0.02	-0.09%	21.62	22.23	73142	16041	0.59%
2026-06-15	21.54	21.90	0.36	1.67%	21.37	22.01	100231	21745	0.81%
2026-06-12	21.22	21.54	0.54	2.57%	21.15	22.44	152246	33167	1.23%
2026-06-11	20.84	21.00	-0.03	-0.14%	20.42	21.35	87525	18204	0.70%
2026-06-10	21.50	21.03	-0.49	-2.28%	20.78	22.08	85026	18038	0.68%
2026-06-09	21.57	21.52	0.03	0.14%	21.25	21.79	52599	11283	0.42%
2026-06-08	21.76	21.49	-0.66	-2.98%	21.27	22.33	76392	16626	0.62%
2026-06-05	22.01	22.15	0.03	0.14%	21.68	22.40	75117	16616	0.60%
2026-06-04	22.45	22.12	-0.56	-2.47%	21.96	22.86	75001	16647	0.60%
2026-06-03	22.74	22.68	0.05	0.22%	22.33	23.09	73509	16685	0.59%
2026-06-02	23.50	22.63	-0.85	-3.62%	22.30	23.55	102680	23313	0.83%
2026-06-01	23.89	23.48	-0.40	-1.68%	23.38	23.98	56109	13267	0.45%
2026-05-29	24.70	23.88	-0.82	-3.32%	23.77	24.93	77065	18643	0.62%
2026-05-28	24.35	24.70	0.38	1.56%	24.33	25.12	77837	19220	0.63%
2026-05-27	24.29	24.32	-0.17	-0.69%	24.26	24.84	77731	19034	0.63%
2026-05-26	24.90	24.49	-0.47	-1.88%	24.07	24.90	80276	19535	0.65%
2026-05-25	24.65	24.96	0.31	1.26%	24.23	24.97	89793	22117	0.72%
2026-05-22	24.98	24.65	-0.28	-1.12%	24.53	25.25	83926	20777	0.68%
2026-05-21	24.96	24.93	-0.03	-0.12%	24.71	25.73	112159	28280	0.90%
2026-05-20	25.02	24.96	-0.31	-1.23%	24.65	25.22	74705	18572	0.60%
2026-05-19	25.31	25.27	0.36	1.45%	24.71	25.31	78594	19671	0.63%
2026-05-18	25.65	24.91	-0.74	-2.88%	24.75	25.71	124289	31176	1.00%
2026-05-15	25.88	25.65	-0.16	-0.62%	25.35	26.21	102637	26491	0.83%
2026-05-14	27.47	25.81	-1.65	-6.01%	25.81	27.53	154382	40746	1.24%
2026-05-13	27.86	27.46	-0.72	-2.56%	27.08	28.08	150031	41140	1.21%
2026-05-12	28.30	28.18	-0.11	-0.39%	27.81	28.50	138476	38944	1.12%
2026-05-11	27.68	28.29	0.64	2.31%	27.68	28.90	220002	62439	1.77%
2026-05-08	27.63	27.65	0.03	0.11%	27.38	28.10	110443	30632	0.89%
2026-05-07	27.80	27.62	-0.09	-0.32%	27.50	27.97	89982	24874	0.72%
2026-05-06	27.65	27.71	0.25	0.91%	27.38	28.25	147656	40947	1.19%
2026-04-30	27.51	27.46	-0.05	-0.18%	27.37	27.75	71121	19587	0.57%
2026-04-29	27.88	27.51	0.01	0.04%	27.03	27.89	95344	26081	0.77%
2026-04-28	28.33	27.50	-0.95	-3.34%	27.38	28.52	98420	27337	0.79%
2026-04-27	28.61	28.45	-0.35	-1.22%	28.33	28.95	86064	24633	0.69%
2026-04-24	29.80	28.80	-0.99	-3.32%	28.78	29.91	138276	40162	1.11%
2026-04-23	29.74	29.79	1.12	3.91%	29.58	30.78	347856	104844	2.80%
2026-04-22	28.20	28.67	0.38	1.34%	27.91	28.94	132539	37792	1.07%
2026-04-21	28.35	28.29	0.01	0.04%	28.11	28.65	88296	25033	0.71%
2026-04-20	28.57	28.28	-0.22	-0.77%	28.10	29.03	141724	40288	1.14%
2026-04-17	27.45	28.50	1.11	4.05%	27.25	28.76	197547	55764	1.59%
2026-04-16	27.37	27.39	0.06	0.22%	27.00	27.81	78002	21393	0.63%
2026-04-15	27.60	27.33	-0.29	-1.05%	27.27	27.88	111931	30767	0.90%
2026-04-14	27.00	27.62	0.44	1.62%	26.68	27.79	172528	47038	1.39%
2026-04-13	25.42	27.18	1.76	6.92%	25.25	27.38	253213	68206	2.04%