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(%) |
| 2019-08-23 | 91.18 | 91.21 | 88.80 | 90.05 | -0.82 | -0.90 | 9,418 | 8,474 | 2.65 | 0.74 |
| 2019-08-22 | 90.93 | 91.49 | 89.90 | 90.87 | 0.88 | 0.98 | 11,518 | 10,459 | 1.77 | 0.91 |
| 2019-08-21 | 90.90 | 90.98 | 89.60 | 89.99 | -0.41 | -0.45 | 10,256 | 9,245 | 1.53 | 0.81 |
| 2019-08-20 | 89.02 | 91.69 | 89.01 | 90.40 | 1.58 | 1.78 | 21,016 | 19,023 | 3.02 | 1.66 |
| 2019-08-19 | 85.35 | 88.93 | 84.90 | 88.82 | 4.31 | 5.10 | 21,414 | 18,679 | 4.77 | 1.69 |
| 2019-08-16 | 84.30 | 85.29 | 83.31 | 84.51 | -0.29 | -0.34 | 10,086 | 8,519 | 2.33 | 0.80 |
| 2019-08-15 | 82.40 | 85.37 | 81.66 | 84.80 | -0.45 | -0.53 | 14,313 | 11,910 | 4.35 | 1.13 |
| 2019-08-14 | 129.88 | 130.38 | 128.00 | 128.37 | 0.25 | 0.20 | 11,980 | 15,422 | 1.86 | 1.42 |
| 2019-08-13 | 134.68 | 135.00 | 127.60 | 128.12 | -8.00 | -5.88 | 19,615 | 25,432 | 5.44 | 2.32 |
| 2019-08-12 | 136.00 | 136.48 | 133.23 | 136.12 | 0.65 | 0.48 | 8,607 | 11,593 | 2.40 | 1.02 |
| 2019-08-09 | 134.80 | 138.94 | 134.77 | 135.47 | 4.27 | 3.25 | 13,018 | 17,742 | 3.18 | 1.54 |
| 2019-08-08 | 131.12 | 133.30 | 130.66 | 131.20 | 1.00 | 0.77 | 5,413 | 7,139 | 2.03 | 0.64 |
| 2019-08-07 | 135.17 | 136.16 | 129.88 | 130.20 | -4.85 | -3.59 | 8,998 | 11,892 | 4.65 | 1.07 |
| 2019-08-06 | 134.52 | 135.44 | 131.00 | 135.05 | -2.15 | -1.57 | 9,548 | 12,753 | 3.24 | 1.13 |
| 2019-08-05 | 139.89 | 141.61 | 136.82 | 137.20 | -2.73 | -1.95 | 7,687 | 10,667 | 3.42 | 0.91 |
| 2019-08-02 | 139.67 | 140.48 | 137.27 | 139.93 | -1.97 | -1.39 | 7,694 | 10,695 | 2.26 | 0.91 |
| 2019-08-01 | 141.23 | 142.75 | 139.68 | 141.90 | 0.12 | 0.08 | 5,644 | 7,968 | 2.17 | 0.67 |
| 2019-07-31 | 137.50 | 142.77 | 137.50 | 141.78 | 3.57 | 2.58 | 9,573 | 13,507 | 3.81 | 1.13 |
| 2019-07-30 | 138.90 | 140.93 | 138.20 | 138.21 | -1.74 | -1.24 | 7,505 | 10,464 | 1.95 | 0.89 |
| 2019-07-29 | 136.66 | 140.50 | 135.20 | 139.95 | 3.25 | 2.38 | 11,662 | 16,203 | 3.88 | 1.38 |
| 2019-07-26 | 135.88 | 137.50 | 133.90 | 136.70 | 0.50 | 0.37 | 15,112 | 20,540 | 2.64 | 1.79 |
| 2019-07-25 | 132.24 | 136.88 | 131.88 | 136.20 | 3.65 | 2.75 | 16,790 | 22,720 | 3.77 | 1.99 |
| 2019-07-24 | 128.74 | 133.96 | 128.71 | 132.55 | 3.99 | 3.10 | 9,727 | 12,876 | 4.08 | 1.15 |
| 2019-07-23 | 128.00 | 129.00 | 127.00 | 128.56 | 1.06 | 0.83 | 4,352 | 5,584 | 1.57 | 0.52 |
| 2019-07-22 | 130.57 | 130.60 | 126.21 | 127.50 | -2.26 | -1.74 | 8,818 | 11,268 | 3.38 | 1.04 |
| 2019-07-19 | 130.41 | 131.06 | 129.44 | 129.76 | -0.25 | -0.19 | 6,049 | 7,868 | 1.25 | 0.72 |
| 2019-07-18 | 132.06 | 133.40 | 129.88 | 130.01 | -3.04 | -2.28 | 7,354 | 9,643 | 2.65 | 0.87 |
| 2019-07-17 | 134.17 | 136.00 | 132.78 | 133.05 | -1.59 | -1.18 | 8,729 | 11,691 | 2.39 | 1.03 |
| 2019-07-16 | 133.99 | 135.20 | 131.63 | 134.64 | 0.79 | 0.59 | 9,759 | 13,069 | 2.67 | 1.16 |
| 2019-07-15 | 133.50 | 136.58 | 130.13 | 133.85 | -4.15 | -3.01 | 16,722 | 22,273 | 4.67 | 1.98 |
| 2019-07-12 | 138.77 | 138.89 | 136.00 | 138.00 | 0.00 | 0.00 | 9,382 | 12,879 | 2.09 | 1.11 |
| 2019-07-11 | 142.90 | 143.96 | 137.52 | 138.00 | -3.03 | -2.15 | 11,445 | 16,049 | 4.57 | 1.35 |
| 2019-07-10 | 144.91 | 146.96 | 140.99 | 141.03 | -3.58 | -2.48 | 9,815 | 14,046 | 4.13 | 1.16 |
| 2019-07-09 | 143.43 | 146.00 | 142.05 | 144.61 | 1.03 | 0.72 | 7,499 | 10,856 | 2.75 | 0.89 |
| 2019-07-08 | 147.80 | 149.73 | 139.89 | 143.58 | -4.22 | -2.86 | 14,665 | 21,250 | 6.66 | 1.74 |
| 2019-07-05 | 146.40 | 148.29 | 145.42 | 147.80 | 1.71 | 1.17 | 9,474 | 13,965 | 1.96 | 1.12 |
| 2019-07-04 | 147.37 | 147.99 | 145.00 | 146.09 | -0.94 | -0.64 | 8,225 | 12,002 | 2.03 | 0.97 |
| 2019-07-03 | 146.90 | 148.34 | 145.68 | 147.03 | 0.01 | 0.01 | 9,891 | 14,555 | 1.81 | 1.17 |
| 2019-07-02 | 145.01 | 147.73 | 144.02 | 147.02 | 1.81 | 1.25 | 11,833 | 17,345 | 2.55 | 1.40 |
| 2019-07-01 | 143.62 | 148.60 | 140.71 | 145.21 | 5.20 | 3.71 | 17,777 | 25,841 | 5.64 | 2.10 |
