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(%) |
2019-02-19 | 143.95 | 145.70 | 140.74 | 141.79 | -2.19 | -1.52 | 20,916 | 29,873 | 3.44 | 6.54 |
2019-02-18 | 139.19 | 144.70 | 138.00 | 143.98 | 5.57 | 4.02 | 26,738 | 37,790 | 4.84 | 8.36 |
2019-02-15 | 140.32 | 142.90 | 137.79 | 138.41 | -2.09 | -1.49 | 19,867 | 27,874 | 3.64 | 6.21 |
2019-02-14 | 139.16 | 141.49 | 138.38 | 140.50 | 0.35 | 0.25 | 16,306 | 22,860 | 2.22 | 5.10 |
2019-02-13 | 139.00 | 144.96 | 137.80 | 140.15 | 4.67 | 3.45 | 31,647 | 44,691 | 5.28 | 9.89 |
2019-02-12 | 135.50 | 136.52 | 134.30 | 135.48 | -0.11 | -0.08 | 14,546 | 19,672 | 1.64 | 4.55 |
2019-02-11 | 132.90 | 136.37 | 131.60 | 135.59 | 2.88 | 2.17 | 18,424 | 24,688 | 3.59 | 5.76 |
2019-02-01 | 131.19 | 133.93 | 130.58 | 132.71 | 1.90 | 1.45 | 16,169 | 21,457 | 2.56 | 5.05 |
2019-01-31 | 129.70 | 131.87 | 128.30 | 130.81 | 0.33 | 0.25 | 13,991 | 18,171 | 2.74 | 4.37 |
2019-01-30 | 125.96 | 132.60 | 125.96 | 130.48 | 3.97 | 3.14 | 22,599 | 29,496 | 5.25 | 7.06 |
2019-01-29 | 127.18 | 127.50 | 124.40 | 126.51 | -0.67 | -0.53 | 10,349 | 13,048 | 2.44 | 3.23 |
2019-01-28 | 125.51 | 127.38 | 124.31 | 127.18 | 2.83 | 2.28 | 16,923 | 21,392 | 2.47 | 5.29 |
2019-01-25 | 124.80 | 126.60 | 124.00 | 124.35 | -1.43 | -1.14 | 13,097 | 16,426 | 2.07 | 4.09 |
2019-01-24 | 125.53 | 127.96 | 125.50 | 125.78 | -0.12 | -0.10 | 14,889 | 18,844 | 1.95 | 4.65 |
2019-01-23 | 126.30 | 126.77 | 124.88 | 125.90 | -1.46 | -1.15 | 13,581 | 17,100 | 1.48 | 4.24 |
2019-01-22 | 125.00 | 127.57 | 122.22 | 127.36 | -5.24 | -3.95 | 34,719 | 43,510 | 4.03 | 10.85 |
2019-01-21 | 131.70 | 133.99 | 131.10 | 132.60 | 0.60 | 0.45 | 13,506 | 17,920 | 2.19 | 4.22 |
2019-01-18 | 128.80 | 132.55 | 128.60 | 132.00 | 2.99 | 2.32 | 13,584 | 17,805 | 3.06 | 4.24 |
2019-01-17 | 131.65 | 131.65 | 128.50 | 129.01 | -2.24 | -1.71 | 11,000 | 14,236 | 2.40 | 3.44 |
2019-01-16 | 130.49 | 133.50 | 130.13 | 131.25 | 0.98 | 0.75 | 12,526 | 16,508 | 2.59 | 3.91 |
2019-01-15 | 129.35 | 130.68 | 128.32 | 130.27 | -0.30 | -0.23 | 13,639 | 17,652 | 1.81 | 4.26 |
2019-01-14 | 132.49 | 135.48 | 130.11 | 130.57 | -1.63 | -1.23 | 20,403 | 27,121 | 4.06 | 6.38 |
2019-01-11 | 128.02 | 132.45 | 127.68 | 132.20 | 4.06 | 3.17 | 16,650 | 21,640 | 3.72 | 5.20 |
2019-01-10 | 129.00 | 129.77 | 128.05 | 128.14 | -0.88 | -0.68 | 9,951 | 12,810 | 1.33 | 3.11 |
2019-01-09 | 130.00 | 132.51 | 128.20 | 129.02 | -1.06 | -0.81 | 15,278 | 19,956 | 3.31 | 4.77 |
2019-01-08 | 132.32 | 132.55 | 129.38 | 130.08 | -2.92 | -2.20 | 13,046 | 17,028 | 2.38 | 4.08 |
2019-01-07 | 129.90 | 133.30 | 129.18 | 133.00 | 3.65 | 2.82 | 15,643 | 20,582 | 3.19 | 4.89 |
2019-01-04 | 125.53 | 130.60 | 125.36 | 129.35 | 2.49 | 1.96 | 16,049 | 20,630 | 4.13 | 5.02 |
2019-01-03 | 127.40 | 129.68 | 126.71 | 126.86 | -0.54 | -0.42 | 13,448 | 17,209 | 2.33 | 4.20 |
2019-01-02 | 137.25 | 137.87 | 126.97 | 127.40 | -10.20 | -7.41 | 27,546 | 35,823 | 7.92 | 8.61 |