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 |
|---|
| 2025-12-12 | 24.96 | 24.42 | -0.73 | -2.90% | 24.34 | 25.02 | 41259 | 10170.86 | 2.10% | 4.00 |
| 2025-12-11 | 24.87 | 25.15 | 0.42 | 1.70% | 24.56 | 25.29 | 49147 | 12288.12 | 2.50% | 0.00 |
| 2025-12-10 | 25.44 | 24.73 | -0.60 | -2.37% | 24.52 | 25.45 | 57495 | 14280.75 | 2.93% | 0.00 |
| 2025-12-09 | 25.98 | 25.33 | -1.59 | -5.91% | 24.81 | 26.30 | 83972 | 21353.23 | 4.28% | 0.00 |
| 2025-12-08 | 27.16 | 26.92 | -0.23 | -0.85% | 26.85 | 27.24 | 27356 | 7390.14 | 1.39% | 0.00 |
| 2025-12-05 | 27.24 | 27.15 | 0.07 | 0.26% | 26.60 | 27.24 | 20109 | 5406.38 | 1.02% | 0.00 |
| 2025-12-04 | 27.38 | 27.08 | -0.30 | -1.10% | 27.02 | 27.54 | 19137 | 5202.92 | 0.97% | 0.00 |
| 2025-12-03 | 27.52 | 27.38 | -0.14 | -0.51% | 27.21 | 27.74 | 19355 | 5308.02 | 0.99% | 0.00 |
| 2025-12-02 | 27.77 | 27.52 | -0.27 | -0.97% | 27.41 | 27.93 | 18801 | 5199.14 | 0.96% | 0.00 |
| 2025-12-01 | 27.76 | 27.79 | 0.03 | 0.11% | 27.39 | 27.96 | 23347 | 6478.13 | 1.19% | 0.00 |
| 2025-11-28 | 27.34 | 27.76 | 0.49 | 1.80% | 27.00 | 27.80 | 31230 | 8569.47 | 1.59% | 0.00 |
| 2025-11-27 | 27.56 | 27.27 | -0.28 | -1.02% | 27.24 | 27.78 | 26562 | 7308.31 | 1.35% | 0.00 |
| 2025-11-26 | 28.55 | 27.55 | -0.90 | -3.16% | 27.55 | 28.84 | 42768 | 12013.77 | 2.18% | 0.00 |
| 2025-11-25 | 27.77 | 28.45 | 0.97 | 3.53% | 27.77 | 29.35 | 68239 | 19668.12 | 3.48% | 0.00 |
| 2025-11-24 | 26.86 | 27.48 | 0.60 | 2.23% | 26.78 | 27.70 | 28140 | 7688.93 | 1.43% | 0.00 |
| 2025-11-21 | 27.47 | 26.88 | -0.84 | -3.03% | 26.29 | 27.85 | 49593 | 13376.26 | 2.53% | 0.00 |
| 2025-11-20 | 28.40 | 27.72 | -0.61 | -2.15% | 27.61 | 28.48 | 24625 | 6878.21 | 1.25% | 0.00 |
| 2025-11-19 | 28.92 | 28.33 | -0.66 | -2.28% | 28.00 | 29.05 | 34705 | 9869.96 | 1.77% | 0.00 |
| 2025-11-18 | 28.60 | 28.99 | 0.05 | 0.17% | 28.51 | 29.36 | 34718 | 10033.92 | 1.77% | 0.00 |
| 2025-11-17 | 28.73 | 28.94 | 0.22 | 0.77% | 28.19 | 29.44 | 36641 | 10557.94 | 1.87% | 0.00 |
| 2025-11-14 | 28.95 | 28.72 | -0.43 | -1.48% | 28.72 | 29.19 | 24281 | 7015.14 | 1.24% | 0.00 |
| 2025-11-13 | 28.90 | 29.15 | 0.24 | 0.83% | 28.55 | 29.20 | 27671 | 8008.16 | 1.41% | 0.00 |
| 2025-11-12 | 29.06 | 28.91 | -0.15 | -0.52% | 28.71 | 29.45 | 38464 | 11179.56 | 1.96% | 0.00 |
| 2025-11-11 | 29.05 | 29.06 | 0.02 | 0.07% | 28.83 | 30.10 | 47440 | 13919.51 | 2.42% | 0.00 |
| 2025-11-10 | 28.20 | 29.04 | 0.72 | 2.54% | 28.06 | 29.47 | 62850 | 18128.77 | 3.20% | 0.00 |
| 2025-11-07 | 27.81 | 28.32 | 0.16 | 0.57% | 27.12 | 28.95 | 81658 | 22898.35 | 4.16% | 0.00 |
| 2025-11-06 | 28.14 | 28.16 | -0.08 | -0.28% | 27.98 | 28.51 | 39239 | 11056.42 | 2.00% | 0.00 |
| 2025-11-05 | 28.20 | 28.24 | -0.22 | -0.77% | 28.01 | 28.51 | 39971 | 11296.12 | 2.04% | 0.00 |
| 2025-11-04 | 29.08 | 28.46 | -0.66 | -2.27% | 28.05 | 29.31 | 56653 | 16176.46 | 2.89% | 0.00 |
| 2025-11-03 | 29.45 | 29.12 | -0.33 | -1.12% | 28.97 | 29.86 | 77066 | 22682.47 | 3.93% | 0.00 |
| 2025-10-31 | 28.10 | 29.45 | 1.40 | 4.99% | 27.93 | 29.80 | 102822 | 29852.93 | 5.24% | 0.00 |
| 2025-10-30 | 29.05 | 28.05 | -0.34 | -1.20% | 28.00 | 29.39 | 72094 | 20667.91 | 3.67% | 0.00 |
| 2025-10-29 | 28.69 | 28.39 | -0.56 | -1.93% | 27.63 | 28.85 | 87086 | 24446.08 | 4.44% | 0.00 |
| 2025-10-28 | 27.30 | 28.95 | 1.65 | 6.04% | 27.09 | 29.81 | 102490 | 29288.47 | 5.22% | 0.00 |
| 2025-10-27 | 27.78 | 27.30 | -0.27 | -0.98% | 27.20 | 27.99 | 47356 | 13018.25 | 2.41% | 0.00 |
| 2025-10-24 | 27.46 | 27.57 | 0.15 | 0.55% | 27.31 | 28.08 | 35212 | 9716.80 | 1.79% | 0.00 |
| 2025-10-23 | 27.43 | 27.42 | 0.09 | 0.33% | 26.88 | 27.49 | 28581 | 7745.20 | 1.46% | 0.00 |
| 2025-10-22 | 27.48 | 27.33 | -0.21 | -0.76% | 27.24 | 27.73 | 27314 | 7498.03 | 1.39% | 0.00 |
| 2025-10-21 | 27.38 | 27.54 | 0.25 | 0.92% | 27.19 | 27.68 | 35267 | 9672.92 | 1.80% | 0.00 |
| 2025-10-20 | 27.91 | 27.29 | -0.50 | -1.80% | 26.93 | 28.05 | 47031 | 12859.30 | 2.40% | 0.00 |
| 2025-10-17 | 28.07 | 27.79 | -0.29 | -1.03% | 27.71 | 28.73 | 61503 | 17333.02 | 3.13% | 0.00 |
| 2025-10-16 | 28.58 | 28.08 | -0.67 | -2.33% | 27.97 | 28.97 | 43673 | 12375.45 | 2.22% | 0.00 |
| 2025-10-15 | 27.60 | 28.75 | 1.14 | 4.13% | 27.54 | 28.94 | 58157 | 16611.15 | 2.96% | 0.00 |
| 2025-10-14 | 27.40 | 27.61 | 0.17 | 0.62% | 27.40 | 28.40 | 49435 | 13789.93 | 2.52% | 0.00 |
| 2025-10-13 | 27.30 | 27.44 | -0.66 | -2.35% | 27.07 | 27.93 | 48729 | 13356.59 | 2.48% | 0.00 |
| 2025-10-10 | 28.30 | 28.10 | -0.44 | -1.54% | 27.94 | 28.80 | 53437 | 15118.49 | 2.72% | 0.00 |
| 2025-10-09 | 28.68 | 28.54 | 0.02 | 0.07% | 27.60 | 28.74 | 61475 | 17308.43 | 3.13% | 0.00 |
| 2025-09-30 | 29.38 | 28.52 | -0.71 | -2.43% | 28.23 | 29.60 | 70569 | 20324.76 | 3.60% | 0.00 |
| 2025-09-29 | 29.56 | 29.23 | -0.33 | -1.12% | 29.00 | 29.97 | 38801 | 11359.63 | 1.98% | 4.00 |
| 2025-09-26 | 30.54 | 29.56 | -1.25 | -4.06% | 29.56 | 30.60 | 49315 | 14785.58 | 2.51% | 0.00 |
| 2025-09-25 | 30.58 | 30.81 | 0.14 | 0.46% | 30.56 | 31.60 | 51727 | 16093.15 | 2.64% | 0.00 |
| 2025-09-24 | 30.78 | 30.67 | -0.28 | -0.90% | 30.12 | 30.95 | 43822 | 13339.53 | 2.23% | 0.00 |
| 2025-09-23 | 30.97 | 30.95 | -0.15 | -0.48% | 30.19 | 31.19 | 39218 | 12065.89 | 2.00% | 2.00 |
| 2025-09-22 | 30.81 | 31.10 | 0.27 | 0.88% | 30.45 | 31.29 | 44160 | 13690.96 | 2.25% | 0.00 |
| 2025-09-19 | 30.16 | 30.83 | 0.48 | 1.58% | 30.16 | 31.41 | 58262 | 18030.44 | 2.97% | 0.00 |
| 2025-09-18 | 30.25 | 30.35 | 0.03 | 0.10% | 29.86 | 30.85 | 54734 | 16654.37 | 2.79% | 0.00 |
| 2025-09-17 | 30.59 | 30.32 | -0.26 | -0.85% | 30.21 | 30.88 | 32411 | 9848.25 | 1.65% | 0.00 |
| 2025-09-16 | 29.68 | 30.58 | 0.79 | 2.65% | 29.56 | 30.76 | 55612 | 16857.09 | 2.83% | 0.00 |
| 2025-09-15 | 29.75 | 29.79 | -0.06 | -0.20% | 29.31 | 30.24 | 38642 | 11502.14 | 1.97% | 0.00 |
| 2025-09-12 | 31.06 | 29.85 | -0.81 | -2.64% | 29.78 | 31.26 | 65057 | 19806.24 | 3.31% | 0.00 |
| 2025-09-11 | 29.44 | 30.66 | 0.98 | 3.30% | 29.31 | 30.71 | 58416 | 17636.94 | 2.98% | 0.00 |
| 2025-09-10 | 29.60 | 29.68 | -0.80 | -2.62% | 28.91 | 29.74 | 73661 | 21604.08 | 3.75% | 0.00 |
| 2025-09-09 | 30.50 | 30.48 | -0.21 | -0.68% | 29.39 | 30.86 | 54642 | 16391.73 | 2.78% | 0.00 |
| 2025-09-08 | 30.23 | 30.69 | 0.38 | 1.25% | 30.23 | 31.42 | 47268 | 14549.34 | 2.41% | 0.00 |
| 2025-09-05 | 29.91 | 30.31 | 0.60 | 2.02% | 29.59 | 30.39 | 33362 | 10022.21 | 1.70% | 0.00 |
| 2025-09-04 | 30.12 | 29.71 | -0.62 | -2.04% | 29.20 | 30.70 | 38156 | 11470.21 | 1.94% | 0.00 |
| 2025-09-03 | 30.74 | 30.33 | -0.27 | -0.88% | 30.12 | 30.93 | 33848 | 10331.61 | 1.72% | 0.00 |
| 2025-09-02 | 32.00 | 30.60 | -1.40 | -4.38% | 30.45 | 32.00 | 58428 | 18099.59 | 2.98% | 0.00 |
| 2025-09-01 | 32.64 | 32.00 | -0.77 | -2.35% | 31.91 | 33.77 | 73769 | 24111.52 | 3.76% | 0.00 |
| 2025-08-29 | 33.30 | 32.77 | -0.59 | -1.77% | 32.12 | 33.78 | 61701 | 20183.13 | 3.14% | 0.00 |
| 2025-08-28 | 33.44 | 33.36 | 0.64 | 1.96% | 31.90 | 35.32 | 105577 | 35320.11 | 5.38% | 1.00 |
| 2025-08-27 | 32.98 | 32.72 | 0.18 | 0.55% | 32.68 | 34.08 | 97586 | 32503.29 | 4.97% | 0.00 |
| 2025-08-26 | 31.98 | 32.54 | 0.64 | 2.01% | 31.67 | 32.78 | 59390 | 19173.69 | 3.03% | 0.00 |
| 2025-08-25 | 32.02 | 31.90 | -0.07 | -0.22% | 31.57 | 32.20 | 48266 | 15402.22 | 2.46% | 3.00 |
| 2025-08-22 | 31.83 | 31.97 | 0.23 | 0.72% | 31.44 | 32.06 | 52766 | 16779.75 | 2.69% | 0.00 |
| 2025-08-21 | 32.06 | 31.74 | -0.26 | -0.81% | 31.44 | 32.30 | 43515 | 13876.79 | 2.22% | 0.00 |
| 2025-08-20 | 32.23 | 32.00 | -0.30 | -0.93% | 31.21 | 32.52 | 62135 | 19729.23 | 3.17% | 0.00 |
| 2025-08-19 | 32.74 | 32.30 | -0.31 | -0.95% | 32.22 | 33.24 | 44894 | 14670.98 | 2.29% | 0.00 |
| 2025-08-18 | 31.91 | 32.61 | 0.70 | 2.19% | 31.80 | 32.96 | 69898 | 22696.20 | 3.56% | 0.00 |
| 2025-08-15 | 31.31 | 31.91 | 0.59 | 1.88% | 31.08 | 32.15 | 60089 | 19049.24 | 3.06% | 0.00 |
深证大盘股票行情在线 K线走势图
科锐国际(300662)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
