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(%) |
| 2019-06-17 | 127.58 | 130.88 | 125.56 | 129.84 | 2.48 | 1.95 | 8,470 | 10,934 | 4.18 | 2.65 |
| 2019-06-14 | 129.41 | 130.08 | 127.36 | 127.36 | -2.05 | -1.58 | 6,811 | 8,748 | 2.10 | 2.13 |
| 2019-06-13 | 128.02 | 130.16 | 128.02 | 129.41 | 0.41 | 0.32 | 5,860 | 7,578 | 1.66 | 1.83 |
| 2019-06-12 | 127.84 | 130.98 | 127.72 | 129.00 | 0.08 | 0.06 | 10,276 | 13,331 | 2.53 | 3.21 |
| 2019-06-11 | 124.98 | 129.64 | 122.70 | 128.92 | 3.93 | 3.14 | 13,792 | 17,566 | 5.55 | 4.31 |
| 2019-06-10 | 122.90 | 125.80 | 122.88 | 124.99 | 2.19 | 1.78 | 7,250 | 9,053 | 2.38 | 2.27 |
| 2019-06-06 | 126.00 | 126.18 | 122.40 | 122.80 | -2.80 | -2.23 | 6,321 | 7,805 | 3.01 | 1.98 |
| 2019-06-05 | 127.75 | 127.75 | 125.00 | 125.60 | -0.55 | -0.44 | 6,566 | 8,273 | 2.18 | 2.05 |
| 2019-06-04 | 129.00 | 129.17 | 125.80 | 126.15 | -3.05 | -2.36 | 10,386 | 13,206 | 2.61 | 3.25 |
| 2019-06-03 | 133.56 | 133.56 | 128.90 | 129.20 | -2.80 | -2.12 | 8,716 | 11,363 | 3.53 | 2.72 |
| 2019-05-31 | 128.46 | 132.50 | 128.00 | 132.00 | 3.54 | 2.76 | 11,531 | 15,106 | 3.50 | 3.60 |
| 2019-05-30 | 129.94 | 130.42 | 127.40 | 128.46 | -2.17 | -1.66 | 6,034 | 7,732 | 2.31 | 1.89 |
| 2019-05-29 | 130.52 | 132.58 | 129.03 | 130.63 | 0.58 | 0.45 | 6,569 | 8,610 | 2.73 | 2.05 |
| 2019-05-28 | 132.85 | 132.85 | 130.00 | 130.05 | -1.37 | -1.04 | 7,875 | 10,309 | 2.17 | 2.46 |
| 2019-05-27 | 127.92 | 132.02 | 127.91 | 131.42 | 3.42 | 2.67 | 7,781 | 10,130 | 3.21 | 2.43 |
| 2019-05-24 | 127.08 | 128.60 | 127.08 | 128.00 | 0.23 | 0.18 | 5,167 | 6,609 | 1.19 | 1.61 |
| 2019-05-23 | 130.92 | 131.00 | 127.15 | 127.77 | -3.53 | -2.69 | 6,619 | 8,505 | 2.93 | 2.07 |
| 2019-05-22 | 130.60 | 132.37 | 129.51 | 131.30 | 0.93 | 0.71 | 5,899 | 7,719 | 2.19 | 1.84 |
| 2019-05-21 | 128.15 | 130.47 | 127.51 | 130.37 | 2.17 | 1.69 | 7,516 | 9,707 | 2.31 | 2.35 |
| 2019-05-20 | 130.80 | 132.50 | 126.80 | 128.20 | -2.29 | -1.75 | 9,355 | 11,980 | 4.37 | 2.92 |
| 2019-05-17 | 133.87 | 135.98 | 130.10 | 130.49 | -3.43 | -2.56 | 9,668 | 12,879 | 4.39 | 3.02 |
| 2019-05-16 | 135.98 | 135.99 | 133.70 | 133.92 | -2.36 | -1.73 | 9,034 | 12,155 | 1.68 | 2.82 |
| 2019-05-15 | 135.28 | 136.70 | 135.00 | 136.28 | 1.82 | 1.35 | 5,117 | 6,955 | 1.26 | 1.60 |
| 2019-05-14 | 134.22 | 136.80 | 133.51 | 134.46 | -0.84 | -0.62 | 4,251 | 5,748 | 2.43 | 1.33 |
| 2019-05-13 | 137.05 | 137.48 | 134.52 | 135.30 | -2.90 | -2.10 | 5,630 | 7,650 | 2.14 | 1.76 |
| 2019-05-10 | 134.72 | 138.60 | 134.00 | 138.20 | 3.69 | 2.74 | 10,487 | 14,355 | 3.42 | 3.28 |
| 2019-05-09 | 131.88 | 135.90 | 131.88 | 134.51 | 1.61 | 1.21 | 8,267 | 11,142 | 3.02 | 2.58 |
| 2019-05-08 | 129.45 | 134.98 | 128.15 | 132.90 | 1.59 | 1.21 | 8,675 | 11,515 | 5.20 | 2.71 |
| 2019-05-07 | 130.11 | 132.11 | 129.95 | 131.31 | 1.61 | 1.24 | 7,236 | 9,480 | 1.67 | 2.26 |
| 2019-05-06 | 137.11 | 137.11 | 129.60 | 129.70 | -12.01 | -8.48 | 14,291 | 19,029 | 5.30 | 4.47 |
| 2019-04-30 | 142.95 | 144.39 | 140.70 | 141.71 | -1.18 | -0.83 | 8,854 | 12,600 | 2.58 | 2.77 |
| 2019-04-29 | 144.00 | 145.66 | 141.68 | 142.89 | -1.13 | -0.78 | 9,042 | 13,010 | 2.76 | 2.83 |
| 2019-04-26 | 147.02 | 147.70 | 143.99 | 144.02 | -2.93 | -1.99 | 8,697 | 12,643 | 2.52 | 2.72 |
| 2019-04-25 | 149.50 | 150.50 | 146.21 | 146.95 | -4.05 | -2.68 | 8,007 | 11,901 | 2.84 | 2.50 |
| 2019-04-24 | 148.39 | 151.50 | 145.76 | 151.00 | 2.99 | 2.02 | 12,447 | 18,532 | 3.88 | 3.89 |
| 2019-04-23 | 148.70 | 149.60 | 144.88 | 148.01 | -1.00 | -0.67 | 13,963 | 20,540 | 3.17 | 4.36 |
| 2019-04-22 | 156.40 | 156.40 | 149.01 | 149.01 | -7.40 | -4.73 | 21,901 | 33,252 | 4.72 | 6.84 |
| 2019-04-19 | 156.00 | 157.69 | 155.51 | 156.41 | -0.49 | -0.31 | 9,303 | 14,546 | 1.39 | 2.91 |
| 2019-04-18 | 157.00 | 158.36 | 155.20 | 156.90 | 1.72 | 1.11 | 12,538 | 19,646 | 2.04 | 3.92 |
| 2019-04-17 | 157.05 | 158.34 | 154.85 | 155.18 | -2.32 | -1.47 | 12,751 | 19,895 | 2.22 | 3.98 |
| 2019-04-16 | 153.27 | 157.88 | 148.61 | 157.50 | 4.36 | 2.85 | 18,322 | 28,083 | 6.05 | 5.73 |
| 2019-04-15 | 161.00 | 161.80 | 153.00 | 153.14 | -4.31 | -2.74 | 17,765 | 27,826 | 5.59 | 5.55 |
| 2019-04-12 | 155.45 | 157.50 | 154.51 | 157.45 | 3.25 | 2.11 | 9,074 | 14,180 | 1.94 | 2.84 |
| 2019-04-11 | 158.70 | 159.44 | 154.14 | 154.20 | -3.56 | -2.26 | 13,102 | 20,504 | 3.36 | 4.09 |
| 2019-04-10 | 160.66 | 161.46 | 156.85 | 157.76 | -4.04 | -2.50 | 16,184 | 25,666 | 2.85 | 5.06 |
| 2019-04-09 | 162.33 | 165.00 | 154.12 | 161.80 | -8.70 | -5.10 | 27,788 | 44,475 | 6.38 | 8.68 |
| 2019-04-08 | 174.20 | 175.89 | 169.66 | 170.50 | -5.34 | -3.04 | 15,763 | 27,061 | 3.54 | 4.93 |
| 2019-04-04 | 179.60 | 180.98 | 174.31 | 175.84 | -3.16 | -1.77 | 14,463 | 25,544 | 3.73 | 4.52 |
| 2019-04-03 | 182.00 | 184.60 | 176.80 | 179.00 | -3.93 | -2.15 | 14,793 | 26,562 | 4.26 | 4.62 |
| 2019-04-02 | 180.58 | 188.50 | 179.38 | 182.93 | 2.35 | 1.30 | 20,011 | 36,989 | 5.05 | 6.25 |
| 2019-04-01 | 175.87 | 182.50 | 175.01 | 180.58 | 6.38 | 3.66 | 18,346 | 32,992 | 4.30 | 5.73 |
