科锐国际(300662)股票行情
科锐国际(300662)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 |
|---|
| 2025-08-01 | 35.91 | 33.52 | -2.29 | -6.39% | 33.34 | 36.00 | 113798 | 38877.81 | 5.80% | 6.00 |
| 2025-07-31 | 34.54 | 35.81 | 0.66 | 1.88% | 34.11 | 37.08 | 96522 | 34357.91 | 4.92% | 0.00 |
| 2025-07-30 | 34.40 | 35.15 | 0.70 | 2.03% | 33.55 | 35.70 | 77846 | 26949.53 | 3.97% | 0.00 |
| 2025-07-29 | 34.27 | 34.45 | 0.07 | 0.20% | 34.16 | 35.12 | 67555 | 23410.82 | 3.44% | 0.00 |
| 2025-07-28 | 35.36 | 34.38 | -0.97 | -2.74% | 33.80 | 35.74 | 81497 | 28086.81 | 4.15% | 1.00 |
| 2025-07-25 | 33.81 | 35.35 | 1.90 | 5.68% | 33.45 | 36.06 | 134041 | 46649.26 | 6.83% | 0.00 |
| 2025-07-24 | 32.35 | 33.45 | 0.45 | 1.36% | 32.35 | 34.14 | 105532 | 35224.15 | 5.38% | 0.00 |
| 2025-07-23 | 31.80 | 33.00 | 1.22 | 3.84% | 31.45 | 33.40 | 148603 | 48317.21 | 7.57% | 5.00 |
| 2025-07-22 | 30.97 | 31.78 | 0.68 | 2.19% | 30.43 | 32.12 | 118804 | 37289.29 | 6.05% | 9.00 |
| 2025-07-21 | 31.60 | 31.10 | -0.52 | -1.64% | 30.79 | 31.75 | 72421 | 22585.46 | 3.69% | 0.00 |
| 2025-07-18 | 32.29 | 31.62 | -0.67 | -2.07% | 31.21 | 32.86 | 118705 | 37870.25 | 6.05% | 10.00 |
| 2025-07-17 | 31.73 | 32.29 | -1.47 | -4.35% | 31.53 | 32.54 | 153088 | 49054.13 | 7.80% | 7.00 |
| 2025-07-16 | 30.29 | 33.76 | 4.24 | 14.36% | 30.29 | 35.42 | 191410 | 64928.13 | 9.75% | 0.00 |
| 2025-07-15 | 29.00 | 29.52 | 0.57 | 1.97% | 28.33 | 29.72 | 45147 | 13106.77 | 2.30% | 0.00 |
| 2025-07-14 | 28.86 | 28.95 | -0.35 | -1.19% | 28.76 | 29.22 | 24832 | 7203.07 | 1.27% | 0.00 |
| 2025-07-11 | 29.28 | 29.30 | -0.38 | -1.28% | 28.69 | 29.94 | 65580 | 19141.96 | 3.34% | 0.00 |
| 2025-07-10 | 30.45 | 29.68 | -0.22 | -0.74% | 29.40 | 30.94 | 39899 | 12043.32 | 2.03% | 0.00 |
| 2025-07-09 | 29.44 | 29.90 | 0.54 | 1.84% | 29.26 | 30.19 | 40612 | 12106.94 | 2.07% | 0.00 |
| 2025-07-08 | 28.75 | 29.36 | 0.75 | 2.62% | 28.54 | 29.50 | 24767 | 7222.07 | 1.26% | 0.00 |
| 2025-07-07 | 28.39 | 28.61 | 0.53 | 1.89% | 28.00 | 29.18 | 22302 | 6405.35 | 1.14% | 0.00 |
| 2025-07-04 | 29.04 | 28.08 | -0.96 | -3.31% | 28.01 | 29.10 | 21504 | 6092.73 | 1.10% | 0.00 |
| 2025-07-03 | 28.61 | 29.04 | 0.44 | 1.54% | 28.49 | 29.15 | 23950 | 6918.41 | 1.22% | 0.00 |
| 2025-07-02 | 28.87 | 28.60 | -0.26 | -0.90% | 28.41 | 29.00 | 21954 | 6290.47 | 1.12% | 0.00 |
| 2025-07-01 | 29.62 | 28.86 | -0.85 | -2.86% | 28.80 | 29.85 | 31001 | 9039.47 | 1.58% | 0.00 |
| 2025-06-30 | 28.44 | 29.71 | 1.27 | 4.47% | 28.18 | 29.99 | 49717 | 14547.20 | 2.53% | 0.00 |
| 2025-06-27 | 27.51 | 28.44 | 0.89 | 3.23% | 27.40 | 29.12 | 47135 | 13413.32 | 2.40% | 0.00 |
| 2025-06-26 | 28.00 | 27.55 | -0.57 | -2.03% | 27.35 | 28.73 | 30641 | 8545.25 | 1.56% | 0.00 |
| 2025-06-25 | 27.36 | 28.12 | 1.04 | 3.84% | 26.80 | 28.12 | 40199 | 11117.60 | 2.05% | 0.00 |
| 2025-06-24 | 26.23 | 27.08 | 0.99 | 3.79% | 26.15 | 27.16 | 36503 | 9794.33 | 1.86% | 0.00 |
| 2025-06-23 | 25.85 | 26.09 | 0.15 | 0.58% | 25.75 | 26.28 | 29182 | 7607.68 | 1.49% | 0.00 |
| 2025-06-20 | 25.75 | 25.94 | 0.21 | 0.82% | 25.75 | 26.45 | 34759 | 9073.65 | 1.77% | 0.00 |
| 2025-06-19 | 26.70 | 25.73 | -1.38 | -5.09% | 25.23 | 26.73 | 81183 | 21051.28 | 4.14% | 0.00 |
| 2025-06-18 | 27.22 | 27.11 | -0.13 | -0.48% | 26.93 | 27.46 | 17199 | 4672.87 | 0.88% | 0.00 |
| 2025-06-17 | 27.39 | 27.24 | -0.15 | -0.55% | 27.00 | 27.58 | 26000 | 7086.00 | 1.32% | 0.00 |
| 2025-06-16 | 26.64 | 27.39 | 0.91 | 3.44% | 26.42 | 27.47 | 42393 | 11507.48 | 2.16% | 0.00 |
| 2025-06-13 | 27.60 | 26.48 | -1.24 | -4.47% | 26.28 | 27.73 | 47195 | 12688.06 | 2.40% | 0.00 |
| 2025-06-12 | 27.29 | 27.72 | 0.47 | 1.72% | 26.91 | 27.98 | 41110 | 11291.15 | 2.09% | 0.00 |
| 2025-06-11 | 27.05 | 27.25 | 0.04 | 0.15% | 26.86 | 27.49 | 36228 | 9864.32 | 1.85% | 0.00 |
| 2025-06-10 | 26.98 | 27.21 | 0.11 | 0.41% | 26.80 | 27.53 | 68266 | 18593.09 | 3.48% | 0.00 |
| 2025-06-09 | 27.93 | 27.10 | -1.05 | -3.73% | 26.51 | 27.93 | 119623 | 32512.23 | 6.09% | 0.00 |
| 2025-06-06 | 30.60 | 28.15 | -2.44 | -7.98% | 28.08 | 30.60 | 75780 | 21767.84 | 3.86% | 0.00 |
| 2025-06-05 | 29.99 | 30.59 | 0.45 | 1.49% | 29.96 | 31.60 | 34304 | 10560.49 | 1.75% | 0.00 |
| 2025-06-04 | 30.04 | 30.14 | -0.04 | -0.13% | 29.50 | 31.36 | 39765 | 12055.28 | 2.03% | 0.00 |
| 2025-06-03 | 29.63 | 30.34 | 0.43 | 1.44% | 29.60 | 30.61 | 24603 | 7421.74 | 1.25% | 0.00 |
| 2025-05-30 | 29.83 | 29.91 | 0.03 | 0.10% | 29.58 | 31.10 | 36994 | 11206.64 | 1.88% | 0.00 |
| 2025-05-29 | 29.45 | 29.88 | 0.48 | 1.63% | 29.16 | 30.20 | 35808 | 10619.61 | 1.82% | 0.00 |
| 2025-05-28 | 28.65 | 29.40 | 0.61 | 2.12% | 28.65 | 29.65 | 28832 | 8399.15 | 1.47% | 0.00 |
| 2025-05-27 | 29.01 | 28.79 | -0.26 | -0.90% | 28.71 | 29.39 | 20887 | 6055.80 | 1.06% | 0.00 |
| 2025-05-26 | 29.34 | 29.05 | 0.02 | 0.07% | 28.78 | 29.34 | 23480 | 6821.00 | 1.20% | 0.00 |
| 2025-05-23 | 29.88 | 29.03 | -0.99 | -3.30% | 29.01 | 30.14 | 26315 | 7767.51 | 1.34% | 0.00 |
| 2025-05-22 | 31.10 | 30.02 | -1.28 | -4.09% | 29.81 | 31.43 | 30609 | 9317.76 | 1.56% | 0.00 |
| 2025-05-21 | 31.54 | 31.30 | -0.39 | -1.23% | 30.70 | 31.80 | 39085 | 12172.64 | 1.99% | 0.00 |
| 2025-05-20 | 30.25 | 31.69 | 1.44 | 4.76% | 29.91 | 32.68 | 58660 | 18465.34 | 2.99% | 0.00 |
| 2025-05-19 | 29.73 | 30.25 | 0.56 | 1.89% | 29.13 | 30.35 | 33691 | 10042.02 | 1.72% | 0.00 |
| 2025-05-16 | 29.99 | 29.69 | -0.34 | -1.13% | 29.63 | 30.45 | 32521 | 9758.42 | 1.66% | 0.00 |
| 2025-05-15 | 30.86 | 30.03 | -0.77 | -2.50% | 29.89 | 30.86 | 42014 | 12716.89 | 2.14% | 0.00 |
| 2025-05-14 | 31.24 | 30.80 | -0.62 | -1.97% | 30.13 | 31.25 | 38002 | 11632.42 | 1.94% | 0.00 |
| 2025-05-13 | 31.23 | 31.42 | 0.42 | 1.35% | 31.23 | 32.55 | 49067 | 15580.31 | 2.50% | 0.00 |
| 2025-05-12 | 31.29 | 31.00 | -0.40 | -1.27% | 30.74 | 31.78 | 43681 | 13573.63 | 2.23% | 0.00 |
| 2025-05-09 | 31.74 | 31.40 | -0.40 | -1.26% | 31.35 | 32.20 | 23154 | 7316.68 | 1.18% | 0.00 |
| 2025-05-08 | 31.80 | 31.80 | -0.30 | -0.93% | 31.59 | 32.66 | 42396 | 13583.17 | 2.16% | 0.00 |
| 2025-05-07 | 33.87 | 32.10 | -1.27 | -3.81% | 31.50 | 34.35 | 59853 | 19550.01 | 3.05% | 0.00 |
| 2025-05-06 | 33.60 | 33.37 | -0.13 | -0.39% | 33.18 | 34.45 | 46989 | 15806.83 | 2.39% | 0.00 |
| 2025-04-30 | 33.00 | 33.50 | 0.59 | 1.79% | 32.79 | 34.36 | 51973 | 17548.77 | 2.65% | 0.00 |
| 2025-04-29 | 33.03 | 32.91 | -0.96 | -2.83% | 31.86 | 33.52 | 69395 | 22652.13 | 3.54% | 2.00 |
| 2025-04-28 | 34.27 | 33.87 | -0.19 | -0.56% | 32.85 | 35.72 | 85936 | 29335.04 | 4.38% | 0.00 |
| 2025-04-25 | 32.60 | 34.06 | 1.76 | 5.45% | 32.32 | 35.20 | 55456 | 18821.10 | 2.83% | 0.00 |
| 2025-04-24 | 33.41 | 32.30 | -1.10 | -3.29% | 32.14 | 33.68 | 38678 | 12717.03 | 1.97% | 0.00 |
| 2025-04-23 | 32.72 | 33.40 | 0.91 | 2.80% | 32.50 | 33.71 | 47124 | 15713.63 | 2.40% | 0.00 |
| 2025-04-22 | 33.19 | 32.49 | -0.99 | -2.96% | 32.14 | 33.43 | 34328 | 11218.81 | 1.75% | 0.00 |
| 2025-04-21 | 30.97 | 33.48 | 2.34 | 7.51% | 30.80 | 34.19 | 54300 | 17862.99 | 2.77% | 12.00 |
| 2025-04-18 | 31.85 | 31.14 | -0.47 | -1.49% | 31.00 | 32.35 | 26134 | 8231.21 | 1.33% | 0.00 |
| 2025-04-17 | 30.34 | 31.61 | 1.10 | 3.61% | 30.00 | 32.46 | 51277 | 16212.39 | 2.61% | 1.00 |
| 2025-04-16 | 30.67 | 30.51 | -0.15 | -0.49% | 29.70 | 31.66 | 40552 | 12408.39 | 2.07% | 0.00 |
| 2025-04-15 | 32.55 | 30.66 | -1.90 | -5.84% | 30.50 | 33.15 | 63255 | 19826.36 | 3.22% | 0.00 |
| 2025-04-14 | 30.59 | 32.56 | 2.52 | 8.39% | 30.30 | 33.20 | 76283 | 24480.24 | 3.89% | 0.00 |
| 2025-04-11 | 30.22 | 30.04 | -0.83 | -2.69% | 30.04 | 31.60 | 66279 | 20377.84 | 3.38% | 0.00 |
| 2025-04-10 | 30.52 | 30.87 | 0.85 | 2.83% | 29.98 | 31.98 | 58175 | 18011.41 | 2.96% | 0.00 |
| 2025-04-09 | 28.68 | 30.02 | 1.16 | 4.02% | 26.20 | 30.27 | 70619 | 20230.49 | 3.60% | 0.00 |
| 2025-04-08 | 27.11 | 28.86 | 1.91 | 7.09% | 27.11 | 28.95 | 78796 | 22092.05 | 4.01% | 3.00 |
深证大盘股票行情在线 K线走势图
