国睿科技(600562)股票行情
国睿科技(600562)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 | 30.26 | 29.66 | -0.60 | -1.98% | 29.44 | 31.20 | 174944 | 52838.88 | 1.41% |
| 2025-07-31 | 30.80 | 30.26 | -0.77 | -2.48% | 30.06 | 31.48 | 132530 | 40655.76 | 1.07% |
| 2025-07-30 | 31.14 | 31.03 | -0.10 | -0.32% | 30.60 | 31.97 | 190176 | 59419.57 | 1.53% |
| 2025-07-29 | 30.80 | 31.13 | 0.30 | 0.97% | 30.30 | 31.13 | 144962 | 44606.40 | 1.17% |
| 2025-07-28 | 30.48 | 30.83 | 0.43 | 1.41% | 30.36 | 31.31 | 143825 | 44485.50 | 1.16% |
| 2025-07-25 | 30.38 | 30.40 | 0.02 | 0.07% | 30.00 | 30.60 | 96577 | 29270.36 | 0.78% |
| 2025-07-24 | 30.15 | 30.38 | 0.31 | 1.03% | 29.95 | 30.70 | 136384 | 41370.05 | 1.10% |
| 2025-07-23 | 30.65 | 30.07 | -0.88 | -2.84% | 29.91 | 30.80 | 160064 | 48407.87 | 1.29% |
| 2025-07-22 | 31.39 | 30.95 | -0.44 | -1.40% | 30.71 | 31.97 | 179792 | 56259.27 | 1.45% |
| 2025-07-21 | 31.10 | 31.39 | 0.04 | 0.13% | 30.88 | 31.69 | 126161 | 39496.43 | 1.02% |
| 2025-07-18 | 30.90 | 31.35 | 0.20 | 0.64% | 30.86 | 32.20 | 236298 | 74445.69 | 1.90% |
| 2025-07-17 | 28.65 | 31.15 | 2.43 | 8.46% | 28.55 | 31.56 | 323231 | 97643.37 | 2.60% |
| 2025-07-16 | 28.69 | 28.72 | -0.11 | -0.38% | 28.66 | 29.18 | 76539 | 22047.08 | 0.62% |
| 2025-07-15 | 28.89 | 28.83 | -0.15 | -0.52% | 28.50 | 29.11 | 96233 | 27661.47 | 0.77% |
| 2025-07-14 | 29.50 | 28.98 | -0.52 | -1.76% | 28.74 | 29.50 | 155376 | 45054.41 | 1.25% |
| 2025-07-11 | 29.90 | 29.50 | -0.44 | -1.47% | 29.42 | 30.13 | 140112 | 41491.81 | 1.13% |
| 2025-07-10 | 30.30 | 29.94 | -0.77 | -2.51% | 29.33 | 30.34 | 141332 | 42034.45 | 1.14% |
| 2025-07-09 | 30.50 | 30.71 | 0.28 | 0.92% | 30.23 | 31.35 | 147810 | 45607.71 | 1.19% |
| 2025-07-08 | 29.95 | 30.43 | 0.35 | 1.16% | 29.90 | 30.78 | 121737 | 36950.15 | 0.98% |
| 2025-07-07 | 30.15 | 30.08 | -0.15 | -0.50% | 29.71 | 30.25 | 101879 | 30578.73 | 0.82% |
| 2025-07-04 | 30.00 | 30.23 | 0.19 | 0.63% | 29.43 | 30.87 | 169838 | 51297.09 | 1.37% |
| 2025-07-03 | 30.00 | 30.20 | -0.07 | -0.23% | 30.00 | 30.94 | 130922 | 39716.96 | 1.05% |
| 2025-07-02 | 31.52 | 30.27 | -1.41 | -4.45% | 30.08 | 31.59 | 222663 | 68126.05 | 1.79% |
| 2025-07-01 | 32.00 | 31.68 | 0.19 | 0.60% | 31.19 | 32.49 | 366483 | 116532.48 | 2.95% |
| 2025-06-30 | 28.89 | 31.49 | 2.86 | 9.99% | 28.81 | 31.49 | 290064 | 89748.73 | 2.34% |
| 2025-06-27 | 28.91 | 28.63 | -0.41 | -1.41% | 28.46 | 29.43 | 176179 | 50908.21 | 1.42% |
| 2025-06-26 | 29.44 | 29.04 | -0.40 | -1.36% | 28.80 | 30.35 | 251574 | 74726.80 | 2.03% |
| 2025-06-25 | 28.15 | 29.44 | 1.29 | 4.58% | 28.15 | 29.57 | 286963 | 83231.59 | 2.31% |
| 2025-06-24 | 27.85 | 28.15 | -0.61 | -2.12% | 27.30 | 28.71 | 204766 | 57742.08 | 1.65% |
| 2025-06-23 | 28.50 | 28.76 | 0.31 | 1.09% | 27.81 | 29.03 | 196254 | 55874.07 | 1.58% |
| 2025-06-20 | 30.17 | 28.45 | -2.24 | -7.30% | 28.36 | 30.50 | 273227 | 78914.68 | 2.20% |
| 2025-06-19 | 30.68 | 30.69 | -0.71 | -2.26% | 29.62 | 31.68 | 270062 | 81965.62 | 2.17% |
| 2025-06-18 | 31.85 | 31.40 | -0.90 | -2.79% | 31.40 | 34.00 | 318568 | 103770.37 | 2.58% |
| 2025-06-17 | 30.32 | 32.30 | 1.36 | 4.40% | 29.91 | 32.30 | 233890 | 72104.16 | 1.90% |
| 2025-06-16 | 30.31 | 30.94 | 0.61 | 2.01% | 29.44 | 32.99 | 323713 | 101507.64 | 2.62% |
| 2025-06-13 | 29.06 | 30.33 | 1.77 | 6.20% | 28.63 | 30.33 | 352891 | 104014.73 | 2.86% |
| 2025-06-12 | 28.59 | 28.56 | -0.40 | -1.38% | 28.35 | 29.10 | 155402 | 44545.37 | 1.26% |
| 2025-06-11 | 27.73 | 28.96 | 0.99 | 3.54% | 27.38 | 29.49 | 199330 | 56574.91 | 1.62% |
| 2025-06-10 | 28.00 | 27.97 | -0.50 | -1.76% | 27.67 | 28.35 | 208408 | 58266.24 | 1.69% |
| 2025-06-09 | 26.80 | 28.47 | 2.31 | 8.83% | 26.70 | 28.78 | 356066 | 100274.71 | 2.89% |
| 2025-06-06 | 27.27 | 26.16 | -1.06 | -3.89% | 26.10 | 28.10 | 209541 | 56765.07 | 1.70% |
| 2025-06-05 | 27.10 | 27.22 | -0.03 | -0.11% | 26.41 | 27.77 | 184669 | 50059.74 | 1.50% |
| 2025-06-04 | 26.11 | 27.25 | 0.87 | 3.30% | 26.08 | 28.50 | 280900 | 76347.06 | 2.28% |
| 2025-06-03 | 26.86 | 26.38 | 0.58 | 2.25% | 25.48 | 27.66 | 244110 | 64971.90 | 1.98% |
| 2025-05-30 | 25.00 | 25.80 | 0.33 | 1.30% | 24.88 | 26.22 | 190982 | 49019.32 | 1.55% |
| 2025-05-29 | 25.68 | 25.47 | -0.25 | -0.97% | 25.19 | 25.87 | 177520 | 45279.43 | 1.44% |
| 2025-05-28 | 25.30 | 25.72 | 0.07 | 0.27% | 25.29 | 26.50 | 208322 | 54010.56 | 1.69% |
| 2025-05-27 | 25.31 | 25.65 | 0.27 | 1.06% | 25.00 | 26.10 | 202976 | 51926.75 | 1.64% |
| 2025-05-26 | 25.88 | 25.38 | -0.50 | -1.93% | 25.01 | 25.88 | 172940 | 43949.81 | 1.40% |
| 2025-05-23 | 26.04 | 25.88 | -0.42 | -1.60% | 25.71 | 26.89 | 345954 | 90642.83 | 2.80% |
| 2025-05-22 | 24.40 | 26.30 | 1.81 | 7.39% | 24.34 | 26.94 | 488059 | 128791.68 | 3.95% |
| 2025-05-21 | 23.90 | 24.49 | 0.49 | 2.04% | 23.76 | 24.67 | 230059 | 55676.08 | 1.86% |
| 2025-05-20 | 24.75 | 24.00 | -1.00 | -4.00% | 23.88 | 25.09 | 276146 | 66774.35 | 2.24% |
| 2025-05-19 | 25.84 | 25.00 | -0.21 | -0.83% | 24.66 | 25.98 | 325753 | 82358.35 | 2.64% |
| 2025-05-16 | 24.23 | 25.21 | 0.98 | 4.04% | 24.23 | 25.68 | 330186 | 83164.10 | 2.68% |
| 2025-05-15 | 24.66 | 24.23 | -0.80 | -3.20% | 24.10 | 25.19 | 267120 | 65446.55 | 2.16% |
| 2025-05-14 | 24.98 | 25.03 | -0.34 | -1.34% | 24.80 | 26.30 | 381850 | 97166.40 | 3.09% |
| 2025-05-13 | 26.30 | 25.37 | -0.84 | -3.20% | 25.23 | 27.17 | 591832 | 154944.23 | 4.80% |
| 2025-05-12 | 23.81 | 26.21 | 2.38 | 9.99% | 23.78 | 26.21 | 361725 | 92691.15 | 2.93% |
| 2025-05-09 | 24.88 | 23.83 | -1.13 | -4.53% | 23.48 | 25.90 | 391577 | 95260.41 | 3.17% |
| 2025-05-08 | 22.95 | 24.96 | 1.89 | 8.19% | 22.70 | 25.29 | 399269 | 95914.62 | 3.24% |
| 2025-05-07 | 21.88 | 23.07 | 1.98 | 9.39% | 21.49 | 23.20 | 330681 | 74472.76 | 2.68% |
| 2025-05-06 | 20.88 | 21.09 | 0.26 | 1.25% | 20.78 | 21.09 | 88048 | 18449.86 | 0.71% |
| 2025-04-30 | 20.70 | 20.83 | 0.23 | 1.12% | 20.51 | 21.00 | 57969 | 12081.69 | 0.47% |
| 2025-04-29 | 20.63 | 20.60 | -0.11 | -0.53% | 20.45 | 20.95 | 50183 | 10355.47 | 0.41% |
| 2025-04-28 | 20.75 | 20.71 | -0.09 | -0.43% | 20.55 | 20.88 | 52077 | 10766.12 | 0.42% |
| 2025-04-25 | 21.00 | 20.80 | -0.04 | -0.19% | 20.45 | 21.00 | 80096 | 16624.35 | 0.65% |
| 2025-04-24 | 20.48 | 20.84 | 0.24 | 1.17% | 20.25 | 20.93 | 88332 | 18232.24 | 0.72% |
| 2025-04-23 | 20.94 | 20.60 | -0.35 | -1.67% | 20.49 | 20.98 | 102987 | 21307.90 | 0.83% |
| 2025-04-22 | 20.64 | 20.95 | 0.51 | 2.50% | 20.31 | 21.29 | 187457 | 38992.36 | 1.52% |
| 2025-04-21 | 18.68 | 20.44 | 1.86 | 10.01% | 18.64 | 20.44 | 140928 | 28073.29 | 1.14% |
| 2025-04-18 | 18.85 | 18.58 | -0.37 | -1.95% | 18.56 | 18.91 | 64694 | 12089.38 | 0.52% |
| 2025-04-17 | 19.12 | 18.95 | -0.25 | -1.30% | 18.93 | 19.38 | 43626 | 8340.11 | 0.35% |
| 2025-04-16 | 19.14 | 19.20 | -0.04 | -0.21% | 18.91 | 19.46 | 47333 | 9058.07 | 0.38% |
| 2025-04-15 | 19.59 | 19.24 | -0.49 | -2.48% | 19.01 | 19.59 | 69913 | 13434.13 | 0.57% |
| 2025-04-14 | 20.56 | 19.73 | -0.70 | -3.43% | 19.67 | 20.62 | 138419 | 27508.59 | 1.12% |
| 2025-04-11 | 19.75 | 20.43 | 0.70 | 3.55% | 19.74 | 20.58 | 89366 | 18137.61 | 0.72% |
| 2025-04-10 | 20.05 | 19.73 | -0.32 | -1.60% | 19.66 | 20.20 | 107677 | 21416.85 | 0.87% |
| 2025-04-09 | 18.79 | 20.05 | 1.08 | 5.69% | 18.48 | 20.38 | 116768 | 22975.17 | 0.95% |
| 2025-04-08 | 19.00 | 18.97 | 0.35 | 1.88% | 18.60 | 19.43 | 94619 | 17965.49 | 0.77% |
上证大盘股票行情在线 K线走势图
