锐科激光(300747) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2018-12-19 | 139.22 | 140.20 | 137.50 | 138.20 | -1.40 | -1.00 | 9,113 | 12,641 | 1.93 | 2.85 |
| 2018-12-18 | 138.39 | 141.28 | 137.61 | 139.60 | -0.81 | -0.58 | 12,650 | 17,605 | 2.61 | 3.95 |
| 2018-12-17 | 143.45 | 144.80 | 138.25 | 140.41 | -4.59 | -3.17 | 19,606 | 27,469 | 4.52 | 6.13 |
| 2018-12-14 | 146.55 | 148.00 | 144.34 | 145.00 | -2.25 | -1.53 | 13,087 | 19,117 | 2.49 | 4.09 |
| 2018-12-13 | 142.50 | 148.60 | 141.83 | 147.25 | 5.84 | 4.13 | 25,704 | 37,648 | 4.79 | 8.03 |
| 2018-12-12 | 143.45 | 144.30 | 141.05 | 141.41 | -2.20 | -1.53 | 9,675 | 13,798 | 2.26 | 3.02 |
| 2018-12-11 | 141.50 | 144.17 | 140.95 | 143.61 | 3.31 | 2.36 | 13,092 | 18,684 | 2.30 | 4.09 |
| 2018-12-10 | 138.10 | 142.84 | 138.01 | 140.30 | 0.05 | 0.04 | 10,641 | 14,974 | 3.44 | 3.33 |
| 2018-12-07 | 140.91 | 142.77 | 139.35 | 140.25 | 0.04 | 0.03 | 11,355 | 16,001 | 2.44 | 3.55 |
| 2018-12-06 | 146.00 | 147.50 | 140.21 | 140.21 | -7.79 | -5.26 | 22,657 | 32,370 | 4.93 | 7.08 |
| 2018-12-05 | 147.15 | 148.95 | 146.66 | 148.00 | -2.30 | -1.53 | 15,059 | 22,245 | 1.52 | 4.71 |
| 2018-12-04 | 149.66 | 150.64 | 147.80 | 150.30 | 0.13 | 0.09 | 22,491 | 33,520 | 1.89 | 7.03 |
| 2018-12-03 | 145.03 | 153.78 | 143.66 | 150.17 | 10.37 | 7.42 | 41,391 | 62,193 | 7.24 | 12.93 |
| 2018-11-30 | 138.96 | 140.99 | 135.18 | 139.80 | -0.15 | -0.11 | 18,630 | 25,717 | 4.15 | 5.82 |
| 2018-11-29 | 144.58 | 147.56 | 139.87 | 139.95 | -4.86 | -3.36 | 21,241 | 30,711 | 5.31 | 6.64 |
| 2018-11-28 | 140.18 | 144.90 | 136.58 | 144.81 | 3.81 | 2.70 | 22,781 | 32,053 | 5.90 | 7.12 |
| 2018-11-27 | 140.58 | 141.49 | 138.71 | 141.00 | 1.41 | 1.01 | 13,594 | 19,051 | 1.99 | 4.25 |
| 2018-11-26 | 143.00 | 145.00 | 137.10 | 139.59 | -4.29 | -2.98 | 19,765 | 27,742 | 5.49 | 6.18 |
| 2018-11-23 | 149.28 | 150.40 | 143.02 | 143.88 | -4.12 | -2.78 | 21,018 | 30,666 | 4.99 | 6.57 |
| 2018-11-22 | 151.49 | 153.22 | 147.97 | 148.00 | -2.72 | -1.80 | 13,440 | 20,267 | 3.48 | 4.20 |
| 2018-11-21 | 148.10 | 151.70 | 147.00 | 150.72 | -0.68 | -0.45 | 19,329 | 28,846 | 3.10 | 6.04 |
| 2018-11-20 | 157.50 | 157.50 | 149.87 | 151.40 | -8.20 | -5.14 | 26,814 | 41,059 | 4.78 | 8.38 |
| 2018-11-19 | 158.30 | 162.00 | 157.26 | 159.60 | 0.97 | 0.61 | 17,997 | 28,683 | 2.99 | 5.62 |
| 2018-11-16 | 158.00 | 162.95 | 157.11 | 158.63 | 0.03 | 0.02 | 25,245 | 40,271 | 3.68 | 7.89 |
| 2018-11-15 | 149.00 | 162.67 | 147.40 | 158.60 | 9.61 | 6.45 | 35,533 | 55,210 | 10.25 | 11.10 |
| 2018-11-14 | 146.40 | 149.88 | 145.83 | 148.99 | 1.57 | 1.07 | 21,934 | 32,526 | 2.75 | 6.85 |
| 2018-11-13 | 145.21 | 149.23 | 143.37 | 147.42 | 0.12 | 0.08 | 26,401 | 38,613 | 3.98 | 8.25 |
| 2018-11-12 | 139.53 | 147.30 | 139.22 | 147.30 | 7.69 | 5.51 | 24,772 | 35,853 | 5.79 | 7.74 |
| 2018-11-09 | 140.00 | 142.50 | 138.45 | 139.61 | -2.07 | -1.46 | 13,232 | 18,580 | 2.86 | 4.14 |
| 2018-11-08 | 144.59 | 145.85 | 140.88 | 141.68 | -1.32 | -0.92 | 14,855 | 21,282 | 3.48 | 4.64 |
| 2018-11-07 | 144.56 | 147.28 | 141.00 | 143.00 | -2.00 | -1.38 | 25,836 | 37,207 | 4.33 | 8.07 |
| 2018-11-06 | 142.57 | 145.10 | 136.61 | 145.00 | 2.40 | 1.68 | 25,664 | 35,918 | 5.95 | 8.02 |
| 2018-11-05 | 145.01 | 149.80 | 139.00 | 142.60 | -3.70 | -2.53 | 38,452 | 55,625 | 7.38 | 12.02 |
| 2018-11-02 | 136.86 | 146.30 | 136.86 | 146.30 | 13.30 | 10.00 | 41,746 | 59,096 | 7.10 | 13.05 |
| 2018-11-01 | 133.81 | 136.86 | 132.69 | 133.00 | 0.40 | 0.30 | 19,114 | 25,758 | 3.14 | 5.97 |
| 2018-10-31 | 131.66 | 135.80 | 131.00 | 132.60 | 1.29 | 0.98 | 18,408 | 24,630 | 3.66 | 5.75 |
| 2018-10-30 | 126.66 | 132.88 | 125.02 | 131.31 | 4.11 | 3.23 | 25,045 | 32,412 | 6.18 | 7.83 |
| 2018-10-29 | 126.63 | 129.29 | 124.32 | 127.20 | 2.19 | 1.75 | 24,804 | 31,581 | 3.98 | 7.75 |
| 2018-10-26 | 139.30 | 141.13 | 124.79 | 125.01 | -13.64 | -9.84 | 48,484 | 62,642 | 11.79 | 15.15 |
| 2018-10-25 | 133.30 | 139.44 | 133.10 | 138.65 | -1.16 | -0.83 | 25,244 | 34,448 | 4.53 | 7.89 |
| 2018-10-24 | 138.08 | 143.30 | 138.00 | 139.81 | 1.88 | 1.36 | 25,343 | 35,614 | 3.84 | 7.92 |
| 2018-10-23 | 141.36 | 144.70 | 136.88 | 137.93 | -5.47 | -3.81 | 32,084 | 45,209 | 5.45 | 10.03 |
| 2018-10-22 | 137.00 | 148.64 | 135.71 | 143.40 | 7.71 | 5.68 | 44,810 | 63,656 | 9.53 | 14.00 |
| 2018-10-19 | 128.01 | 136.85 | 125.80 | 135.69 | 5.81 | 4.47 | 40,887 | 53,615 | 8.51 | 12.78 |
| 2018-10-18 | 125.27 | 133.39 | 124.10 | 129.88 | 5.03 | 4.03 | 37,655 | 48,322 | 7.44 | 11.77 |
| 2018-10-17 | 125.31 | 126.80 | 120.23 | 124.85 | 2.38 | 1.94 | 28,700 | 35,702 | 5.36 | 8.97 |
| 2018-10-16 | 130.88 | 131.36 | 121.00 | 122.47 | -8.02 | -6.15 | 36,773 | 45,873 | 7.94 | 11.49 |
| 2018-10-15 | 131.78 | 134.30 | 130.30 | 130.49 | 0.44 | 0.34 | 18,881 | 24,922 | 3.08 | 5.90 |
| 2018-10-12 | 130.20 | 133.49 | 126.51 | 130.05 | -0.20 | -0.15 | 24,243 | 31,651 | 5.36 | 7.58 |
| 2018-10-11 | 137.83 | 138.00 | 130.25 | 130.25 | -14.47 | -10.00 | 37,064 | 49,378 | 5.36 | 11.58 |
| 2018-10-10 | 141.95 | 145.98 | 141.95 | 144.72 | 2.96 | 2.09 | 20,578 | 29,666 | 2.84 | 6.43 |
| 2018-10-09 | 143.30 | 145.18 | 140.40 | 141.76 | -0.44 | -0.31 | 23,780 | 33,952 | 3.36 | 7.43 |
| 2018-10-08 | 153.97 | 153.97 | 142.20 | 142.20 | -15.80 | -10.00 | 32,730 | 48,420 | 7.45 | 10.23 |
