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(%) |
2019-12-06 | 101.50 | 104.99 | 101.19 | 104.99 | 3.58 | 3.53 | 20,450 | 21,225 | 3.75 | 1.61 |
2019-12-05 | 99.40 | 102.44 | 98.77 | 101.41 | 2.73 | 2.77 | 15,718 | 15,865 | 3.72 | 1.24 |
2019-12-04 | 101.02 | 101.47 | 98.00 | 98.68 | -2.86 | -2.82 | 17,084 | 16,981 | 3.42 | 1.35 |
2019-12-03 | 100.72 | 101.70 | 100.35 | 101.54 | -0.77 | -0.75 | 6,420 | 6,478 | 1.32 | 0.51 |
2019-12-02 | 102.00 | 103.18 | 100.12 | 102.31 | 0.66 | 0.65 | 13,605 | 13,845 | 3.01 | 1.07 |
2019-11-29 | 102.00 | 102.97 | 100.33 | 101.65 | -0.35 | -0.34 | 10,017 | 10,191 | 2.59 | 0.79 |
2019-11-28 | 102.15 | 102.50 | 100.58 | 102.00 | -0.22 | -0.22 | 13,887 | 14,114 | 1.88 | 1.10 |
2019-11-27 | 98.95 | 102.58 | 98.30 | 102.22 | 3.42 | 3.46 | 20,383 | 20,711 | 4.33 | 1.61 |
2019-11-26 | 99.27 | 99.99 | 96.70 | 98.80 | -0.74 | -0.74 | 15,108 | 14,865 | 3.31 | 1.19 |
2019-11-25 | 100.00 | 101.00 | 97.85 | 99.54 | 0.54 | 0.55 | 16,056 | 16,048 | 3.18 | 1.27 |
2019-11-22 | 97.80 | 102.77 | 97.70 | 99.00 | 1.19 | 1.22 | 23,025 | 23,130 | 5.18 | 1.82 |
2019-11-21 | 97.67 | 99.26 | 96.50 | 97.81 | 0.00 | 0.00 | 7,599 | 7,443 | 2.82 | 0.60 |
2019-11-20 | 96.00 | 99.23 | 95.35 | 97.81 | 1.93 | 2.01 | 16,963 | 16,595 | 4.05 | 1.34 |
2019-11-19 | 95.80 | 96.19 | 94.64 | 95.88 | 0.64 | 0.67 | 11,574 | 11,058 | 1.63 | 0.91 |
2019-11-18 | 93.64 | 95.95 | 93.64 | 95.24 | 1.59 | 1.70 | 13,043 | 12,375 | 2.47 | 1.03 |
2019-11-15 | 94.90 | 95.40 | 93.34 | 93.65 | -0.70 | -0.74 | 11,880 | 11,221 | 2.18 | 0.94 |
2019-11-14 | 96.00 | 96.17 | 94.12 | 94.35 | -1.20 | -1.26 | 9,337 | 8,852 | 2.15 | 0.74 |
2019-11-13 | 96.27 | 96.27 | 94.00 | 95.55 | 0.05 | 0.05 | 9,448 | 8,985 | 2.38 | 0.75 |
2019-11-12 | 96.00 | 98.38 | 94.66 | 95.50 | -0.18 | -0.19 | 15,939 | 15,381 | 3.89 | 1.26 |
2019-11-11 | 95.68 | 96.76 | 93.70 | 95.68 | 0.18 | 0.19 | 9,958 | 9,515 | 3.20 | 0.79 |
2019-11-08 | 93.80 | 97.45 | 93.80 | 95.50 | 1.50 | 1.60 | 17,036 | 16,349 | 3.88 | 1.34 |
2019-11-07 | 94.01 | 94.64 | 92.97 | 94.00 | -0.21 | -0.22 | 6,915 | 6,480 | 1.77 | 0.55 |
2019-11-06 | 92.17 | 94.87 | 92.17 | 94.21 | 2.04 | 2.21 | 16,772 | 15,740 | 2.93 | 1.32 |
2019-11-05 | 92.18 | 92.79 | 91.65 | 92.17 | 0.12 | 0.13 | 7,350 | 6,784 | 1.24 | 0.58 |
2019-11-04 | 91.90 | 92.82 | 90.91 | 92.05 | 0.86 | 0.94 | 9,973 | 9,189 | 2.09 | 0.79 |
2019-11-01 | 90.62 | 92.20 | 90.21 | 91.19 | 0.27 | 0.30 | 10,087 | 9,202 | 2.19 | 0.80 |
2019-10-31 | 92.67 | 93.76 | 90.57 | 90.92 | -1.17 | -1.27 | 8,676 | 8,005 | 3.46 | 0.68 |
2019-10-30 | 91.08 | 93.30 | 89.39 | 92.09 | 0.29 | 0.32 | 9,869 | 9,070 | 4.26 | 0.78 |
2019-10-29 | 93.00 | 93.70 | 91.80 | 91.80 | -1.37 | -1.47 | 8,382 | 7,740 | 2.04 | 0.66 |
2019-10-28 | 91.40 | 93.84 | 90.59 | 93.17 | 1.96 | 2.15 | 13,699 | 12,704 | 3.56 | 1.08 |
2019-10-25 | 90.58 | 92.00 | 89.33 | 91.21 | 1.09 | 1.21 | 8,514 | 7,764 | 2.96 | 0.67 |
2019-10-24 | 90.88 | 91.52 | 89.31 | 90.12 | -0.83 | -0.91 | 6,269 | 5,667 | 2.43 | 0.49 |
2019-10-23 | 90.00 | 93.32 | 90.00 | 90.95 | -0.29 | -0.32 | 7,792 | 7,150 | 3.64 | 0.61 |
2019-10-22 | 90.90 | 92.51 | 90.30 | 91.24 | 1.14 | 1.27 | 5,728 | 5,242 | 2.45 | 0.45 |
2019-10-21 | 91.96 | 91.96 | 89.61 | 90.10 | -0.88 | -0.97 | 8,733 | 7,926 | 2.58 | 0.69 |
2019-10-18 | 93.68 | 94.17 | 90.38 | 90.98 | -2.60 | -2.78 | 9,758 | 8,969 | 4.05 | 0.77 |
2019-10-17 | 93.61 | 94.98 | 92.50 | 93.58 | 0.12 | 0.13 | 7,666 | 7,161 | 2.65 | 0.61 |
2019-10-16 | 94.28 | 95.49 | 92.37 | 93.46 | -1.05 | -1.11 | 8,023 | 7,528 | 3.30 | 0.63 |
2019-10-15 | 96.00 | 96.00 | 90.50 | 94.51 | -5.37 | -5.38 | 29,183 | 27,390 | 5.51 | 2.30 |
2019-10-14 | 102.88 | 102.88 | 99.60 | 99.88 | -0.62 | -0.62 | 12,950 | 13,039 | 3.26 | 1.02 |
2019-10-11 | 98.93 | 100.87 | 97.47 | 100.50 | 1.50 | 1.52 | 13,916 | 13,779 | 3.43 | 1.10 |
2019-10-10 | 99.00 | 99.80 | 97.01 | 99.00 | 0.50 | 0.51 | 10,962 | 10,770 | 2.83 | 0.87 |
2019-10-09 | 96.52 | 98.87 | 95.88 | 98.50 | 1.49 | 1.54 | 9,550 | 9,302 | 3.08 | 0.75 |
2019-10-08 | 99.30 | 100.69 | 95.79 | 97.01 | -2.40 | -2.41 | 17,728 | 17,329 | 4.93 | 1.40 |