锐科激光（300747）历史交易数据_股票行情

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

起始日期	上市日
截止日期	今日

锐科激光 (300747)

锐科激光(300747) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值