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
2026-06-12	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%
2026-04-10	25.25	25.42	0.25	0.99%	25.25	25.82	70944	18118	0.57%
2026-04-09	25.00	25.17	-0.02	-0.08%	24.76	25.44	66914	16850	0.54%
2026-04-08	24.48	25.19	1.19	4.96%	24.43	25.25	97155	24190	0.78%
2026-04-07	24.06	24.00	0.16	0.67%	23.83	24.33	42579	10255	0.34%
2026-04-03	24.67	23.84	-0.89	-3.60%	23.80	24.88	72538	17524	0.58%
2026-04-02	25.09	24.73	-0.51	-2.02%	24.66	25.35	45203	11249	0.36%
2026-04-01	25.71	25.24	-0.22	-0.86%	24.99	25.87	83709	21204	0.67%
2026-03-31	25.60	25.46	-0.12	-0.47%	25.45	26.13	78133	20143	0.63%
2026-03-30	24.70	25.58	0.69	2.77%	24.50	25.79	98995	25129	0.80%
2026-03-27	24.29	24.89	0.18	0.73%	24.26	25.00	53848	13314	0.43%
2026-03-26	25.68	24.71	-0.93	-3.63%	24.50	25.69	96746	24114	0.78%
2026-03-25	25.58	25.64	-0.04	-0.16%	25.35	25.89	108242	27745	0.87%
2026-03-24	24.85	25.68	1.17	4.77%	24.45	25.72	156400	39567	1.26%
2026-03-23	24.89	24.51	-0.76	-3.01%	24.23	25.44	118312	29268	0.95%
2026-03-20	25.65	25.27	-0.13	-0.51%	25.27	26.26	107821	27700	0.87%
2026-03-19	25.56	25.40	-0.71	-2.72%	25.23	26.02	77691	19850	0.63%
2026-03-18	26.01	26.11	0.10	0.38%	25.50	26.22	90808	23438	0.73%
2026-03-17	26.39	26.01	-0.36	-1.37%	26.00	26.59	68753	18084	0.55%
2026-03-16	26.45	26.37	-0.11	-0.42%	26.26	26.65	72753	19210	0.59%
2026-03-13	27.15	26.48	-1.19	-4.30%	26.42	27.42	145507	38997	1.17%
2026-03-12	27.61	27.67	0.12	0.44%	27.28	27.84	81006	22353	0.65%
2026-03-11	28.00	27.55	-0.49	-1.75%	27.55	28.00	107863	29865	0.87%
2026-03-10	27.67	28.04	0.52	1.89%	27.62	28.38	124923	34975	1.01%
2026-03-09	28.15	27.52	-1.10	-3.84%	27.23	28.23	125721	34647	1.01%
2026-03-06	28.33	28.62	0.14	0.49%	27.84	29.09	113631	32346	0.92%