国瑞科技(300600)股票行情
国瑞科技(300600)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 16.03 | 16.22 | -0.05 | -0.31% | 15.95 | 16.23 | 82077 | 13209.47 | 2.79% | 3.00 |
| 2025-09-15 | 16.63 | 16.27 | -0.33 | -1.99% | 16.00 | 16.63 | 104046 | 16841.89 | 3.54% | 21.00 |
| 2025-09-12 | 16.80 | 16.60 | -0.28 | -1.66% | 16.55 | 16.96 | 118022 | 19741.36 | 4.01% | 0.00 |
| 2025-09-11 | 16.60 | 16.88 | 0.36 | 2.18% | 16.21 | 16.99 | 128684 | 21368.01 | 4.37% | 0.00 |
| 2025-09-10 | 17.00 | 16.52 | -1.01 | -5.76% | 16.38 | 17.13 | 156528 | 26006.13 | 5.32% | 0.00 |
| 2025-09-09 | 16.79 | 17.53 | 1.16 | 7.09% | 16.78 | 17.98 | 277270 | 48596.90 | 9.42% | 5.00 |
| 2025-09-08 | 16.20 | 16.37 | 0.21 | 1.30% | 16.07 | 16.63 | 105701 | 17306.89 | 3.59% | 2.00 |
| 2025-09-05 | 16.41 | 16.16 | -0.16 | -0.98% | 16.04 | 16.60 | 133360 | 21538.90 | 4.53% | 2.00 |
| 2025-09-04 | 16.80 | 16.32 | -0.69 | -4.06% | 16.12 | 16.96 | 147020 | 24413.00 | 5.00% | 0.00 |
| 2025-09-03 | 18.50 | 17.01 | -1.44 | -7.80% | 16.84 | 18.82 | 182055 | 31976.45 | 6.19% | 0.00 |
| 2025-09-02 | 19.25 | 18.45 | -0.80 | -4.16% | 18.20 | 19.25 | 134978 | 24983.36 | 4.59% | 14.00 |
| 2025-09-01 | 19.01 | 19.25 | -0.02 | -0.10% | 18.53 | 19.40 | 164248 | 31053.81 | 5.58% | 0.00 |
| 2025-08-29 | 18.48 | 19.27 | 0.69 | 3.71% | 18.20 | 19.47 | 232107 | 44134.20 | 7.89% | 54.00 |
| 2025-08-28 | 18.49 | 18.58 | -0.15 | -0.80% | 17.49 | 18.83 | 229663 | 41727.23 | 7.81% | 0.00 |
| 2025-08-27 | 20.00 | 18.73 | -1.25 | -6.26% | 18.73 | 20.11 | 234715 | 45048.36 | 7.98% | 10.00 |
| 2025-08-26 | 20.60 | 19.98 | -0.50 | -2.44% | 19.90 | 20.60 | 159522 | 31992.08 | 5.42% | 8.00 |
| 2025-08-25 | 19.90 | 20.48 | -0.02 | -0.10% | 19.85 | 20.60 | 214774 | 43519.71 | 7.30% | 10.00 |
| 2025-08-22 | 20.48 | 20.50 | 0.08 | 0.39% | 20.30 | 21.10 | 199502 | 41269.80 | 8.10% | 36.00 |
| 2025-08-21 | 21.08 | 20.42 | -0.78 | -3.68% | 20.42 | 21.39 | 187090 | 38906.47 | 7.60% | 15.00 |
| 2025-08-20 | 21.51 | 21.20 | -0.82 | -3.72% | 21.02 | 21.86 | 239339 | 50878.01 | 9.72% | 0.00 |
| 2025-08-19 | 22.35 | 22.02 | -0.98 | -4.26% | 22.00 | 23.06 | 342718 | 76256.96 | 13.92% | 5.00 |
| 2025-08-18 | 22.40 | 23.00 | 1.37 | 6.33% | 21.44 | 23.38 | 474626 | 107245.38 | 19.27% | 46.00 |
| 2025-08-15 | 20.69 | 21.63 | 0.27 | 1.26% | 20.41 | 21.94 | 356044 | 75412.77 | 14.46% | 71.00 |
| 2025-08-14 | 20.67 | 21.36 | 0.19 | 0.90% | 19.80 | 21.56 | 408059 | 83343.46 | 16.57% | 71.00 |
| 2025-08-13 | 20.12 | 21.17 | 0.73 | 3.57% | 20.12 | 22.50 | 458832 | 98029.44 | 18.63% | 4.00 |
| 2025-08-12 | 21.03 | 20.44 | -0.97 | -4.53% | 20.25 | 21.99 | 381883 | 79590.52 | 15.51% | 3.00 |
| 2025-08-11 | 21.20 | 21.41 | 0.35 | 1.66% | 20.80 | 22.08 | 441327 | 93606.06 | 17.92% | 5.00 |
| 2025-08-08 | 21.93 | 21.06 | -1.30 | -5.81% | 20.83 | 23.50 | 646883 | 142476.33 | 26.27% | 12.00 |
| 2025-08-07 | 21.73 | 22.36 | 1.66 | 8.02% | 19.88 | 23.87 | 860992 | 188270.75 | 34.96% | 29.00 |
| 2025-08-06 | 17.25 | 20.70 | 3.45 | 20.00% | 17.12 | 20.70 | 684260 | 134679.72 | 27.78% | 206.00 |
| 2025-08-05 | 17.23 | 17.25 | -0.25 | -1.43% | 16.91 | 18.00 | 403784 | 70049.70 | 16.40% | 5.00 |
| 2025-08-04 | 16.03 | 17.50 | 1.20 | 7.36% | 16.00 | 17.72 | 474501 | 80860.47 | 19.27% | 149.00 |
| 2025-08-01 | 16.50 | 16.30 | -0.70 | -4.12% | 15.75 | 17.10 | 396105 | 64539.98 | 16.08% | 14.00 |
| 2025-07-31 | 16.51 | 17.00 | -1.03 | -5.71% | 16.33 | 17.44 | 576061 | 97200.47 | 23.39% | 20.00 |
| 2025-07-30 | 15.84 | 18.03 | 2.33 | 14.84% | 15.73 | 18.84 | 753614 | 135309.84 | 30.60% | 0.00 |
| 2025-07-29 | 14.86 | 15.70 | 0.88 | 5.94% | 14.86 | 16.00 | 328255 | 51192.05 | 13.33% | 32.00 |
| 2025-07-28 | 14.68 | 14.82 | 0.14 | 0.95% | 14.55 | 14.97 | 125898 | 18605.61 | 5.11% | 0.00 |
| 2025-07-25 | 14.93 | 14.68 | -0.27 | -1.81% | 14.45 | 15.09 | 158946 | 23390.89 | 6.45% | 0.00 |
| 2025-07-24 | 14.84 | 14.95 | 0.17 | 1.15% | 14.62 | 14.98 | 156257 | 23098.17 | 6.34% | 6.00 |
| 2025-07-23 | 15.50 | 14.78 | -1.05 | -6.63% | 14.68 | 15.68 | 263987 | 39474.78 | 10.72% | 0.00 |
| 2025-07-22 | 15.60 | 15.83 | 0.00 | 0.00% | 15.50 | 16.44 | 298527 | 47826.65 | 12.12% | 9.00 |
| 2025-07-21 | 15.59 | 15.83 | -0.06 | -0.38% | 15.31 | 15.96 | 240353 | 37759.27 | 9.76% | 17.00 |
| 2025-07-18 | 16.20 | 15.89 | -0.69 | -4.16% | 15.81 | 16.71 | 368448 | 59167.94 | 14.96% | 58.00 |
| 2025-07-17 | 16.05 | 16.58 | 0.41 | 2.54% | 15.70 | 17.50 | 518285 | 85202.70 | 21.04% | 27.00 |
| 2025-07-16 | 16.15 | 16.17 | 0.32 | 2.02% | 15.60 | 17.10 | 477934 | 78113.96 | 19.41% | 5.00 |
| 2025-07-15 | 17.01 | 15.85 | -0.42 | -2.58% | 15.58 | 17.08 | 362174 | 57845.58 | 14.71% | 16.00 |
| 2025-07-14 | 17.00 | 16.27 | -0.46 | -2.75% | 16.15 | 17.65 | 649630 | 109580.53 | 26.38% | 0.00 |
| 2025-07-11 | 13.83 | 16.73 | 2.79 | 20.01% | 13.83 | 16.73 | 553831 | 88700.32 | 22.49% | 0.00 |
| 2025-07-10 | 14.20 | 13.94 | -0.91 | -6.13% | 13.85 | 14.48 | 282293 | 39733.10 | 11.46% | 20.00 |
| 2025-07-09 | 15.48 | 14.85 | -0.73 | -4.69% | 14.77 | 16.25 | 385867 | 59725.91 | 15.67% | 14.00 |
| 2025-07-08 | 14.90 | 15.58 | 0.28 | 1.83% | 14.36 | 15.58 | 401856 | 59542.46 | 16.32% | 80.00 |
| 2025-07-07 | 14.03 | 15.30 | 1.03 | 7.22% | 13.70 | 15.33 | 442239 | 65470.68 | 17.96% | 16.00 |
| 2025-07-04 | 13.99 | 14.27 | 0.11 | 0.78% | 13.79 | 14.74 | 346820 | 49373.05 | 14.08% | 31.00 |
| 2025-07-03 | 14.26 | 14.16 | -0.55 | -3.74% | 13.66 | 15.09 | 423242 | 60028.25 | 17.19% | 12.00 |
| 2025-07-02 | 15.16 | 14.71 | -1.01 | -6.42% | 14.68 | 16.10 | 541529 | 83270.98 | 21.99% | 29.00 |
| 2025-07-01 | 15.56 | 15.72 | 0.17 | 1.09% | 15.15 | 17.00 | 783320 | 125666.02 | 31.81% | 114.00 |
| 2025-06-30 | 12.84 | 15.55 | 2.59 | 19.98% | 12.84 | 15.55 | 702633 | 101946.23 | 28.53% | 4.00 |
| 2025-06-27 | 14.50 | 12.96 | -0.56 | -4.14% | 12.89 | 14.75 | 707457 | 96850.21 | 28.73% | 28.00 |
| 2025-06-26 | 12.24 | 13.52 | 2.25 | 19.96% | 12.24 | 13.52 | 244768 | 31861.33 | 9.94% | 0.00 |
| 2025-06-25 | 9.37 | 11.27 | 1.88 | 20.02% | 9.32 | 11.27 | 380474 | 41812.47 | 15.45% | 0.00 |
| 2025-06-24 | 9.56 | 9.39 | -0.35 | -3.59% | 9.27 | 9.58 | 155347 | 14578.13 | 6.31% | 0.00 |
| 2025-06-23 | 9.68 | 9.74 | -0.03 | -0.31% | 9.40 | 9.79 | 175404 | 16884.03 | 7.12% | 0.00 |
| 2025-06-20 | 9.37 | 9.77 | 0.27 | 2.84% | 9.22 | 10.15 | 254350 | 24802.67 | 10.33% | 0.00 |
| 2025-06-19 | 9.08 | 9.50 | 0.36 | 3.94% | 8.92 | 9.70 | 189498 | 17624.18 | 7.69% | 1.00 |
| 2025-06-18 | 8.95 | 9.14 | 0.17 | 1.90% | 8.89 | 9.25 | 112472 | 10253.85 | 4.57% | 2.00 |
| 2025-06-17 | 9.07 | 8.97 | -0.09 | -0.99% | 8.90 | 9.12 | 84728 | 7615.65 | 3.44% | 0.00 |
| 2025-06-16 | 9.17 | 9.06 | -0.21 | -2.27% | 8.96 | 9.26 | 115119 | 10482.23 | 4.67% | 0.00 |
| 2025-06-13 | 9.20 | 9.27 | 0.09 | 0.98% | 9.08 | 9.50 | 174051 | 16179.40 | 7.07% | 0.00 |
| 2025-06-12 | 8.92 | 9.18 | 0.25 | 2.80% | 8.88 | 9.67 | 199938 | 18590.46 | 8.12% | 1.00 |
| 2025-06-11 | 9.04 | 8.93 | -0.09 | -1.00% | 8.88 | 9.04 | 86677 | 7750.18 | 3.52% | 0.00 |
| 2025-06-10 | 9.20 | 9.02 | -0.18 | -1.96% | 8.84 | 9.24 | 127656 | 11505.55 | 5.18% | 0.00 |
| 2025-06-09 | 9.30 | 9.20 | -0.04 | -0.43% | 9.13 | 9.33 | 143350 | 13198.41 | 5.82% | 0.00 |
| 2025-06-06 | 9.32 | 9.24 | -0.58 | -5.91% | 9.16 | 9.45 | 223724 | 20715.04 | 9.08% | 10.00 |
| 2025-06-05 | 9.57 | 9.82 | 0.19 | 1.97% | 9.40 | 9.99 | 269927 | 26203.60 | 10.96% | 0.00 |
| 2025-06-04 | 8.86 | 9.63 | 0.73 | 8.20% | 8.86 | 10.25 | 326598 | 31419.41 | 13.26% | 0.00 |
| 2025-06-03 | 8.80 | 8.90 | 0.05 | 0.56% | 8.73 | 9.06 | 202175 | 17961.93 | 8.21% | 0.00 |
| 2025-05-29 | 8.50 | 8.85 | 0.33 | 3.87% | 8.40 | 8.87 | 87090 | 7573.32 | 3.54% | 0.00 |
| 2025-05-28 | 8.60 | 8.52 | -0.08 | -0.93% | 8.46 | 8.68 | 61028 | 5225.61 | 2.48% | 0.00 |
| 2025-05-27 | 8.65 | 8.60 | -0.13 | -1.49% | 8.55 | 8.78 | 50738 | 4382.73 | 2.06% | 0.00 |
| 2025-05-26 | 8.70 | 8.73 | -0.02 | -0.23% | 8.43 | 8.73 | 63436 | 5437.12 | 2.58% | 0.00 |
深证大盘股票行情在线 K线走势图
