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 |
|---|
| 2026-03-26 | 25.68 | 24.71 | -0.93 | -3.63% | 24.50 | 25.69 | 96746 | 24114.56 | 0.78% |
| 2026-03-25 | 25.58 | 25.64 | -0.04 | -0.16% | 25.35 | 25.89 | 108242 | 27745.98 | 0.87% |
| 2026-03-24 | 24.85 | 25.68 | 1.17 | 4.77% | 24.45 | 25.72 | 156400 | 39567.27 | 1.26% |
| 2026-03-23 | 24.89 | 24.51 | -0.76 | -3.01% | 24.23 | 25.44 | 118312 | 29268.27 | 0.95% |
| 2026-03-20 | 25.65 | 25.27 | -0.13 | -0.51% | 25.27 | 26.26 | 107821 | 27700.11 | 0.87% |
| 2026-03-19 | 25.56 | 25.40 | -0.71 | -2.72% | 25.23 | 26.02 | 77691 | 19850.53 | 0.63% |
| 2026-03-18 | 26.01 | 26.11 | 0.10 | 0.38% | 25.50 | 26.22 | 90808 | 23438.52 | 0.73% |
| 2026-03-17 | 26.39 | 26.01 | -0.36 | -1.37% | 26.00 | 26.59 | 68753 | 18084.63 | 0.55% |
| 2026-03-16 | 26.45 | 26.37 | -0.11 | -0.42% | 26.26 | 26.65 | 72753 | 19210.88 | 0.59% |
| 2026-03-13 | 27.15 | 26.48 | -1.19 | -4.30% | 26.42 | 27.42 | 145507 | 38997.25 | 1.17% |
| 2026-03-12 | 27.61 | 27.67 | 0.12 | 0.44% | 27.28 | 27.84 | 81006 | 22353.40 | 0.65% |
| 2026-03-11 | 28.00 | 27.55 | -0.49 | -1.75% | 27.55 | 28.00 | 107863 | 29865.06 | 0.87% |
| 2026-03-10 | 27.67 | 28.04 | 0.52 | 1.89% | 27.62 | 28.38 | 124923 | 34975.03 | 1.01% |
| 2026-03-09 | 28.15 | 27.52 | -1.10 | -3.84% | 27.23 | 28.23 | 125721 | 34647.52 | 1.01% |
| 2026-03-06 | 28.33 | 28.62 | 0.14 | 0.49% | 27.84 | 29.09 | 113631 | 32346.90 | 0.92% |
| 2026-03-05 | 29.13 | 28.48 | -0.42 | -1.45% | 28.31 | 29.25 | 148567 | 42605.23 | 1.20% |
| 2026-03-04 | 28.50 | 28.90 | -0.35 | -1.20% | 28.25 | 29.73 | 156048 | 45397.66 | 1.26% |
| 2026-03-03 | 31.17 | 29.25 | -1.65 | -5.34% | 29.21 | 31.17 | 218367 | 64889.22 | 1.76% |
| 2026-03-02 | 30.70 | 30.90 | 1.67 | 5.71% | 29.72 | 30.92 | 334051 | 101548.70 | 2.69% |
| 2026-02-27 | 29.56 | 29.23 | -0.49 | -1.65% | 28.83 | 29.95 | 131888 | 38623.83 | 1.06% |
| 2026-02-26 | 29.40 | 29.72 | 0.29 | 0.99% | 28.96 | 29.99 | 124053 | 36610.43 | 1.00% |
| 2026-02-25 | 29.44 | 29.43 | -0.06 | -0.20% | 29.03 | 30.22 | 120824 | 35576.19 | 0.97% |
| 2026-02-24 | 29.69 | 29.49 | 0.21 | 0.72% | 28.84 | 29.99 | 118068 | 34881.32 | 0.95% |
| 2026-02-13 | 28.90 | 29.28 | 0.39 | 1.35% | 28.86 | 30.15 | 149557 | 44268.77 | 1.20% |
| 2026-02-12 | 28.60 | 28.89 | 0.31 | 1.08% | 28.42 | 29.16 | 97188 | 28033.57 | 0.78% |
| 2026-02-11 | 29.01 | 28.58 | -0.47 | -1.62% | 28.56 | 29.13 | 72153 | 20766.11 | 0.58% |
| 2026-02-10 | 29.23 | 29.05 | -0.03 | -0.10% | 28.68 | 29.27 | 65568 | 19041.60 | 0.53% |
| 2026-02-09 | 29.14 | 29.08 | 0.37 | 1.29% | 28.85 | 29.33 | 81668 | 23769.71 | 0.66% |
| 2026-02-06 | 29.08 | 28.71 | -0.60 | -2.05% | 28.51 | 29.28 | 83678 | 24149.23 | 0.67% |
| 2026-02-05 | 28.94 | 29.31 | 0.18 | 0.62% | 28.73 | 29.59 | 129985 | 37914.02 | 1.05% |
| 2026-02-04 | 28.54 | 29.13 | 0.31 | 1.08% | 28.54 | 29.63 | 127308 | 36947.81 | 1.03% |
| 2026-02-03 | 28.38 | 28.82 | 0.77 | 2.75% | 28.20 | 29.09 | 131061 | 37708.30 | 1.06% |
| 2026-02-02 | 28.84 | 28.05 | -0.98 | -3.38% | 28.01 | 29.40 | 115130 | 32953.32 | 0.93% |
| 2026-01-30 | 29.77 | 29.03 | -0.71 | -2.39% | 28.31 | 29.77 | 112051 | 32400.97 | 0.90% |
| 2026-01-29 | 29.82 | 29.74 | -0.32 | -1.06% | 29.60 | 30.50 | 103828 | 31174.92 | 0.84% |
| 2026-01-28 | 30.76 | 30.06 | -0.66 | -2.15% | 29.89 | 30.85 | 121130 | 36576.52 | 0.98% |
| 2026-01-27 | 30.03 | 30.72 | 0.47 | 1.55% | 29.30 | 30.93 | 166462 | 50063.93 | 1.34% |
| 2026-01-26 | 32.17 | 30.25 | -2.01 | -6.23% | 30.05 | 32.17 | 217647 | 67143.34 | 1.75% |
| 2026-01-23 | 31.94 | 32.26 | 0.29 | 0.91% | 31.60 | 32.88 | 187457 | 60377.36 | 1.51% |
| 2026-01-22 | 32.40 | 31.97 | -0.49 | -1.51% | 31.53 | 33.18 | 215258 | 69124.57 | 1.73% |
| 2026-01-21 | 32.11 | 32.46 | -0.41 | -1.25% | 32.00 | 32.92 | 136395 | 44204.66 | 1.10% |
| 2026-01-20 | 33.50 | 32.87 | -1.05 | -3.10% | 31.95 | 33.90 | 191537 | 62613.20 | 1.54% |
| 2026-01-19 | 31.45 | 33.92 | 1.97 | 6.17% | 31.40 | 34.97 | 301330 | 101048.41 | 2.43% |
| 2026-01-16 | 31.75 | 31.95 | -0.25 | -0.78% | 31.13 | 32.23 | 184576 | 58495.04 | 1.49% |
| 2026-01-15 | 30.50 | 32.20 | 1.41 | 4.58% | 30.30 | 33.25 | 308128 | 98873.94 | 2.48% |
| 2026-01-14 | 31.10 | 30.79 | -0.32 | -1.03% | 30.31 | 32.06 | 312571 | 97679.66 | 2.52% |
| 2026-01-13 | 33.41 | 31.11 | -3.30 | -9.59% | 30.97 | 33.49 | 343372 | 108642.12 | 2.76% |
| 2026-01-12 | 34.36 | 34.41 | 1.96 | 6.04% | 33.15 | 34.77 | 378540 | 129211.09 | 3.05% |
| 2026-01-09 | 31.96 | 32.45 | 1.15 | 3.67% | 31.13 | 32.89 | 448042 | 143626.08 | 3.61% |
| 2026-01-08 | 29.00 | 31.30 | 2.33 | 8.04% | 28.92 | 31.87 | 456380 | 140877.12 | 3.67% |
| 2026-01-07 | 29.19 | 28.97 | -0.29 | -0.99% | 28.44 | 29.30 | 166391 | 48136.62 | 1.34% |
| 2026-01-06 | 28.80 | 29.26 | 0.38 | 1.32% | 28.38 | 29.49 | 203084 | 58660.56 | 1.64% |
| 2026-01-05 | 29.50 | 28.88 | 0.62 | 2.19% | 28.47 | 29.51 | 252915 | 72990.04 | 2.04% |
| 2025-12-31 | 27.56 | 28.26 | 0.70 | 2.54% | 27.43 | 28.49 | 168485 | 47218.52 | 1.36% |
| 2025-12-30 | 27.70 | 27.56 | -0.06 | -0.22% | 27.40 | 28.17 | 151496 | 42077.75 | 1.22% |
| 2025-12-29 | 27.99 | 27.62 | 0.10 | 0.36% | 27.38 | 27.99 | 132580 | 36698.74 | 1.07% |
| 2025-12-26 | 27.89 | 27.52 | -0.38 | -1.36% | 27.31 | 28.08 | 118897 | 32919.56 | 0.96% |
| 2025-12-25 | 26.99 | 27.90 | 0.86 | 3.18% | 26.91 | 28.12 | 171227 | 47449.23 | 1.38% |
| 2025-12-24 | 26.24 | 27.04 | 0.79 | 3.01% | 26.10 | 27.14 | 141024 | 37796.34 | 1.14% |
| 2025-12-23 | 26.91 | 26.25 | -0.73 | -2.71% | 26.12 | 26.91 | 126043 | 33308.64 | 1.01% |
| 2025-12-22 | 27.14 | 26.98 | -0.09 | -0.33% | 26.68 | 27.16 | 105269 | 28318.30 | 0.85% |
| 2025-12-19 | 27.16 | 27.07 | 0.08 | 0.30% | 27.00 | 27.66 | 107057 | 29179.94 | 0.86% |
| 2025-12-18 | 27.00 | 27.09 | -0.06 | -0.22% | 26.76 | 27.66 | 103353 | 28167.64 | 0.83% |
| 2025-12-17 | 27.17 | 27.15 | -0.26 | -0.95% | 26.57 | 28.20 | 126477 | 34213.71 | 1.02% |
| 2025-12-16 | 28.29 | 27.41 | -0.89 | -3.14% | 26.72 | 28.29 | 167547 | 45715.57 | 1.35% |
| 2025-12-15 | 27.15 | 28.30 | 1.36 | 5.05% | 27.10 | 28.78 | 332669 | 93225.48 | 2.68% |
| 2025-12-12 | 26.20 | 26.94 | 0.74 | 2.82% | 26.07 | 27.00 | 145298 | 38850.89 | 1.17% |
| 2025-12-11 | 26.43 | 26.20 | -0.22 | -0.83% | 26.20 | 26.67 | 73281 | 19346.86 | 0.59% |
| 2025-12-10 | 26.43 | 26.42 | -0.20 | -0.75% | 26.23 | 26.86 | 76708 | 20292.26 | 0.62% |
| 2025-12-09 | 26.73 | 26.62 | -0.49 | -1.81% | 26.42 | 27.19 | 99121 | 26464.87 | 0.80% |
| 2025-12-08 | 27.30 | 27.11 | 0.65 | 2.46% | 27.04 | 27.79 | 178932 | 48957.61 | 1.44% |
| 2025-12-05 | 25.96 | 26.46 | 0.43 | 1.65% | 25.80 | 26.53 | 83621 | 21934.68 | 0.67% |
| 2025-12-04 | 25.80 | 26.03 | 0.18 | 0.70% | 25.52 | 26.37 | 73100 | 18985.04 | 0.59% |
| 2025-12-03 | 26.04 | 25.85 | -0.28 | -1.07% | 25.08 | 26.09 | 129856 | 33229.90 | 1.05% |
| 2025-12-02 | 26.56 | 26.13 | -0.46 | -1.73% | 26.10 | 26.56 | 67045 | 17619.06 | 0.54% |
| 2025-12-01 | 26.58 | 26.59 | 0.04 | 0.15% | 26.48 | 26.92 | 73918 | 19693.92 | 0.60% |
| 2025-11-28 | 26.38 | 26.55 | 0.24 | 0.91% | 26.31 | 26.79 | 73754 | 19585.42 | 0.59% |
| 2025-11-27 | 26.40 | 26.31 | -0.19 | -0.72% | 26.31 | 26.60 | 75905 | 20078.23 | 0.61% |
| 2025-11-26 | 27.17 | 26.50 | -0.82 | -3.00% | 26.38 | 27.25 | 113355 | 30200.62 | 0.91% |
| 2025-11-25 | 27.86 | 27.32 | -0.56 | -2.01% | 27.19 | 27.86 | 142226 | 38967.20 | 1.15% |
上证大盘股票行情在线 K线走势图
国睿科技(600562)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
