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 |
|---|
| 2025-12-15 | 15.38 | 15.08 | -0.30 | -1.95% | 15.08 | 15.46 | 62380 | 9473.15 | 2.12% | 4.00 |
| 2025-12-12 | 15.28 | 15.38 | 0.08 | 0.52% | 15.25 | 15.83 | 72579 | 11270.16 | 2.47% | 0.00 |
| 2025-12-11 | 15.72 | 15.30 | -0.43 | -2.73% | 15.30 | 15.89 | 85203 | 13182.98 | 2.90% | 1.00 |
| 2025-12-10 | 15.68 | 15.73 | -0.07 | -0.44% | 15.61 | 16.03 | 66636 | 10501.08 | 2.26% | 0.00 |
| 2025-12-09 | 15.96 | 15.80 | -0.32 | -1.99% | 15.80 | 16.40 | 102498 | 16469.57 | 3.48% | 0.00 |
| 2025-12-08 | 16.08 | 16.12 | 0.17 | 1.07% | 16.03 | 16.39 | 101024 | 16353.94 | 3.43% | 4.00 |
| 2025-12-05 | 15.56 | 15.95 | 0.40 | 2.57% | 15.38 | 15.99 | 98411 | 15532.94 | 3.34% | 0.00 |
| 2025-12-04 | 15.80 | 15.55 | -0.49 | -3.05% | 15.52 | 15.98 | 120852 | 18912.37 | 4.11% | 6.00 |
| 2025-12-03 | 16.45 | 16.04 | -0.64 | -3.84% | 15.70 | 16.47 | 172595 | 27678.33 | 5.87% | 2.00 |
| 2025-12-02 | 16.29 | 16.68 | 0.27 | 1.65% | 16.17 | 16.95 | 189574 | 31721.71 | 6.44% | 48.00 |
| 2025-12-01 | 16.45 | 16.41 | -0.09 | -0.55% | 16.36 | 16.86 | 117548 | 19374.19 | 4.00% | 8.00 |
| 2025-11-28 | 16.68 | 16.50 | 0.06 | 0.36% | 16.35 | 16.84 | 155455 | 25731.65 | 5.28% | 0.00 |
| 2025-11-27 | 16.80 | 16.44 | -0.36 | -2.14% | 16.42 | 16.94 | 146992 | 24465.76 | 5.00% | 0.00 |
| 2025-11-26 | 17.64 | 16.80 | -1.12 | -6.25% | 16.77 | 17.64 | 245401 | 41664.52 | 8.34% | 0.00 |
| 2025-11-25 | 17.80 | 17.92 | -0.77 | -4.12% | 17.45 | 18.22 | 348745 | 62488.60 | 11.85% | 0.00 |
| 2025-11-24 | 17.35 | 18.69 | 1.35 | 7.79% | 17.35 | 18.80 | 480981 | 87217.30 | 16.35% | 40.00 |
| 2025-11-21 | 16.02 | 17.34 | 0.85 | 5.15% | 15.80 | 18.08 | 430532 | 73622.66 | 14.63% | 26.00 |
| 2025-11-20 | 16.60 | 16.49 | -0.61 | -3.57% | 16.40 | 17.24 | 251090 | 42065.36 | 8.53% | 63.00 |
| 2025-11-19 | 15.65 | 17.10 | 1.37 | 8.71% | 15.58 | 17.63 | 382814 | 64349.28 | 13.01% | 1.00 |
| 2025-11-18 | 16.31 | 15.73 | -0.77 | -4.67% | 15.68 | 16.49 | 171356 | 27191.39 | 5.82% | 0.00 |
| 2025-11-17 | 16.91 | 16.50 | 0.46 | 2.87% | 16.41 | 17.38 | 249824 | 42330.43 | 8.49% | 26.00 |
| 2025-11-14 | 15.98 | 16.04 | 0.15 | 0.94% | 15.88 | 16.41 | 143677 | 23251.87 | 4.88% | 4.00 |
| 2025-11-13 | 15.64 | 15.89 | 0.21 | 1.34% | 15.57 | 15.97 | 95646 | 15144.86 | 3.25% | 20.00 |
| 2025-11-12 | 15.92 | 15.68 | -0.35 | -2.18% | 15.51 | 15.92 | 104731 | 16415.35 | 3.56% | 0.00 |
| 2025-11-11 | 16.28 | 16.03 | -0.40 | -2.43% | 15.80 | 16.36 | 189215 | 30336.83 | 6.43% | 0.00 |
| 2025-11-10 | 17.17 | 16.43 | -1.56 | -8.67% | 16.28 | 17.40 | 358631 | 59498.72 | 12.19% | 0.00 |
| 2025-11-07 | 16.90 | 17.99 | 0.85 | 4.96% | 16.80 | 19.20 | 471158 | 85805.77 | 16.01% | 37.00 |
| 2025-11-06 | 18.01 | 17.14 | -1.39 | -7.50% | 17.02 | 18.18 | 295595 | 51055.42 | 10.05% | 13.00 |
| 2025-11-05 | 17.88 | 18.53 | 0.26 | 1.42% | 17.55 | 18.59 | 355762 | 64259.00 | 12.09% | 4.00 |
| 2025-11-04 | 17.14 | 18.27 | 0.61 | 3.45% | 17.14 | 18.95 | 471609 | 85742.93 | 16.03% | 15.00 |
| 2025-11-03 | 16.06 | 17.66 | 1.96 | 12.48% | 16.06 | 18.79 | 443204 | 79680.95 | 15.06% | 45.00 |
| 2025-10-31 | 15.21 | 15.70 | 0.39 | 2.55% | 15.16 | 15.93 | 119904 | 18683.19 | 4.08% | 5.00 |
| 2025-10-30 | 15.75 | 15.31 | -0.84 | -5.20% | 15.28 | 15.81 | 144181 | 22323.90 | 4.90% | 0.00 |
| 2025-10-29 | 16.15 | 16.15 | -0.45 | -2.71% | 15.72 | 16.28 | 175901 | 28265.01 | 5.98% | 0.00 |
| 2025-10-28 | 15.16 | 16.60 | 1.45 | 9.57% | 15.03 | 17.55 | 325635 | 53427.73 | 11.07% | 3.00 |
| 2025-10-27 | 15.06 | 15.15 | 0.25 | 1.68% | 15.01 | 15.27 | 73063 | 11058.39 | 2.48% | 5.00 |
| 2025-10-24 | 14.88 | 14.90 | 0.01 | 0.07% | 14.82 | 15.20 | 65958 | 9909.16 | 2.24% | 5.00 |
| 2025-10-23 | 15.00 | 14.89 | -0.09 | -0.60% | 14.53 | 15.04 | 72744 | 10676.78 | 2.47% | 0.00 |
| 2025-10-22 | 15.41 | 14.98 | -0.75 | -4.77% | 14.92 | 15.59 | 138953 | 21044.29 | 4.72% | 0.00 |
| 2025-10-21 | 15.25 | 15.73 | 0.47 | 3.08% | 15.18 | 15.97 | 120669 | 18941.31 | 4.10% | 10.00 |
| 2025-10-20 | 15.35 | 15.26 | -0.02 | -0.13% | 15.11 | 15.80 | 79765 | 12247.67 | 2.71% | 0.00 |
| 2025-10-17 | 15.50 | 15.28 | -0.17 | -1.10% | 15.28 | 16.15 | 95706 | 14972.93 | 3.25% | 7.00 |
| 2025-10-16 | 15.99 | 15.45 | -0.49 | -3.07% | 15.38 | 16.03 | 95913 | 14962.96 | 3.26% | 0.00 |
| 2025-10-15 | 16.40 | 15.94 | -0.53 | -3.22% | 15.29 | 16.44 | 141111 | 22176.26 | 4.80% | 23.00 |
| 2025-10-14 | 17.20 | 16.47 | -0.53 | -3.12% | 16.40 | 17.21 | 197323 | 32988.98 | 6.71% | 0.00 |
| 2025-10-13 | 15.43 | 17.00 | 0.97 | 6.05% | 15.27 | 17.00 | 249739 | 41463.11 | 8.49% | 1.00 |
| 2025-10-10 | 15.70 | 16.03 | 0.33 | 2.10% | 15.43 | 16.39 | 178527 | 28646.15 | 6.07% | 0.00 |
| 2025-10-09 | 15.60 | 15.70 | 0.08 | 0.51% | 15.23 | 15.73 | 98559 | 15294.45 | 3.35% | 14.00 |
| 2025-09-30 | 15.38 | 15.62 | 0.33 | 2.16% | 15.38 | 15.78 | 98970 | 15470.64 | 3.36% | 10.00 |
| 2025-09-29 | 15.57 | 15.29 | -0.54 | -3.41% | 15.03 | 15.72 | 95095 | 14542.87 | 3.23% | 19.00 |
| 2025-09-26 | 15.50 | 15.83 | 0.41 | 2.66% | 15.35 | 16.18 | 139614 | 22081.07 | 4.74% | 29.00 |
| 2025-09-25 | 15.53 | 15.42 | -0.12 | -0.77% | 15.36 | 15.92 | 92417 | 14374.30 | 3.14% | 3.00 |
| 2025-09-24 | 15.56 | 15.54 | -0.44 | -2.75% | 15.30 | 15.70 | 102455 | 15864.43 | 3.48% | 2.00 |
| 2025-09-23 | 16.28 | 15.98 | 0.16 | 1.01% | 15.43 | 16.88 | 126752 | 20231.76 | 4.31% | 2.00 |
| 2025-09-22 | 15.48 | 15.82 | 0.33 | 2.13% | 15.45 | 15.89 | 94415 | 14835.07 | 3.21% | 1.00 |
| 2025-09-19 | 16.02 | 15.49 | -0.67 | -4.15% | 15.48 | 16.37 | 136252 | 21557.26 | 4.63% | 17.00 |
| 2025-09-18 | 16.33 | 16.16 | -0.27 | -1.64% | 16.01 | 16.96 | 142284 | 23500.71 | 4.84% | 0.00 |
| 2025-09-17 | 16.21 | 16.43 | 0.21 | 1.29% | 16.02 | 16.77 | 107947 | 17636.42 | 3.67% | 3.00 |
| 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 |
深证大盘股票行情在线 K线走势图
国瑞科技(300600)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
