锐科激光(300747)每日行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2021-12-01 64.24 65.25 63.71 64.56 25360手 16335万 0.32 0.50%
2021-11-30 63.94 65.25 63.37 64.24 24598手 15787万 0.08 0.12%
2021-11-29 63.00 64.73 62.26 64.16 29672手 18963万 0.82 1.29%
2021-11-26 63.60 64.11 62.99 63.34 22474手 14269万 0.14 0.22%
2021-11-25 64.49 64.49 62.97 63.20 39730手 25239万 -1.12 -1.74%
2021-11-24 64.18 65.50 63.50 64.32 35483手 22849万 -0.05 -0.08%
2021-11-23 62.50 64.68 62.36 64.37 45841手 29188万 1.34 2.13%
2021-11-22 63.88 64.00 61.96 63.03 59435手 37255万 -1.04 -1.62%
2021-11-19 61.00 65.96 60.61 64.07 104967手 67310万 3.20 5.26%
2021-11-18 59.02 61.13 58.92 60.87 35612手 21572万 1.34 2.25%
2021-11-17 59.00 60.38 58.55 59.53 31582手 18831万 0.98 1.67%
2021-11-16 58.65 59.99 58.16 58.55 33227手 19590万 -0.33 -0.56%
2021-11-15 56.50 59.09 55.87 58.88 51011手 29377万 1.81 3.17%
2021-11-12 56.51 57.50 56.37 57.07 20525手 11702万 0.36 0.64%
2021-11-11 56.35 57.15 56.22 56.71 25075手 14195万 -0.07 -0.12%
2021-11-10 55.80 57.55 55.70 56.78 22842手 12979万 0.66 1.18%
2021-11-09 55.16 56.20 55.10 56.12 22067手 12285万 0.23 0.41%
2021-11-08 59.08 59.08 55.68 55.89 51404手 29049万 -3.25 -5.50%
2021-11-05 59.80 60.90 59.08 59.14 26156手 15665万 -1.00 -1.66%
2021-11-04 60.58 60.66 58.00 60.14 53982手 32018万 -0.25 -0.41%
2021-11-03 61.00 61.88 59.79 60.39 36935手 22386万 -0.41 -0.67%
2021-11-02 61.98 62.87 59.88 60.80 45430手 27858万 -1.26 -2.03%
2021-11-01 61.01 62.48 60.28 62.06 37385手 23008万 1.17 1.92%
2021-10-29 60.37 61.59 60.20 60.89 28259手 17184万 0.39 0.65%
2021-10-28 61.58 62.70 60.27 60.50 28349手 17374万 -1.34 -2.17%
2021-10-27 60.60 62.08 59.00 61.84 47379手 28758万 0.84 1.38%
2021-10-26 59.77 63.45 59.52 61.00 73096手 45066万 2.58 4.42%
2021-10-25 59.69 59.80 57.41 58.42 25314手 14753万 -1.26 -2.11%
2021-10-22 58.81 60.46 58.70 59.68 16860手 10092万 0.87 1.48%
2021-10-21 60.16 60.16 58.56 58.81 17321手 10251万 -1.37 -2.28%
2021-10-20 60.03 60.58 59.62 60.18 16789手 10086万 -0.17 -0.28%
2021-10-19 58.90 61.38 58.65 60.35 25895手 15660万 1.09 1.84%
2021-10-18 59.58 59.58 58.39 59.26 21186手 12472万 -0.27 -0.45%
2021-10-15 58.65 59.65 58.29 59.53 26528手 15691万 0.78 1.33%
2021-10-14 58.49 58.82 58.07 58.75 13023手 7622万 0.35 0.60%
2021-10-13 57.86 58.49 56.77 58.40 16688手 9655万 0.54 0.93%
2021-10-12 59.00 59.00 57.46 57.86 24902手 14433万 -1.35 -2.28%
2021-10-11 58.40 59.61 57.98 59.21 25330手 14976万 1.02 1.75%
2021-10-08 57.91 58.58 57.41 58.19 23439手 13617万 0.28 0.48%
2021-09-30 56.01 58.81 55.58 57.91 29120手 16855万 1.92 3.43%
2021-09-29 56.40 57.30 55.91 55.99 22471手 12717万 -0.51 -0.90%
2021-09-28 57.33 57.97 56.18 56.50 30091手 17092万 -0.83 -1.45%
2021-09-27 59.00 60.05 55.88 57.33 39803手 22997万 -1.26 -2.15%
2021-09-24 58.60 59.79 58.12 58.59 32341手 19078万 -0.47 -0.80%
2021-09-23 59.17 59.60 57.70 59.06 31770手 18658万 0.61 1.04%
2021-09-22 57.01 59.50 56.54 58.45 34832手 20331万 1.44 2.53%
2021-09-17 59.60 59.82 56.30 57.01 55246手 31619万 -2.57 -4.31%
2021-09-16 60.19 60.45 59.00 59.58 26501手 15843万 -0.68 -1.13%
2021-09-15 59.98 60.35 59.26 60.26 28319手 16911万 0.13 0.22%
2021-09-14 60.15 61.48 59.66 60.13 34524手 20874万 0.17 0.28%
2021-09-13 61.86 61.90 59.62 59.96 33534手 20208万 -1.84 -2.98%
2021-09-10 61.48 62.59 60.90 61.80 24842手 15348万 -0.21 -0.34%
2021-09-09 61.80 62.67 61.10 62.01 24400手 15100万 0.17 0.28%
2021-09-08 63.53 63.87 61.60 61.84 34524手 21532万 -1.81 -2.84%
2021-09-07 61.38 64.80 60.80 63.65 48584手 30779万 2.28 3.71%
2021-09-06 60.90 61.50 59.30 61.37 51350手 30946万 0.47 0.77%
2021-09-03 59.80 61.61 59.13 60.90 39092手 23690万 1.08 1.80%
2021-09-02 61.07 61.85 59.27 59.82 44737手 26932万 -1.38 -2.25%
2021-09-01 62.84 62.84 60.20 61.20 51949手 31788万 -1.55 -2.47%
2021-08-31 63.04 64.20 62.49 62.75 42274手 26756万 -0.34 -0.54%
2021-08-30 64.10 65.30 62.40 63.09 51970手 33178万 -0.92 -1.44%
2021-08-27 63.88 65.55 63.81 64.01 31867手 20563万 0.06 0.09%
2021-08-26 66.13 67.19 63.90 63.95 46619手 30207万 -2.80 -4.20%
2021-08-25 67.63 68.34 66.18 66.75 29929手 19996万 -1.15 -1.69%
2021-08-24 66.50 69.75 65.35 67.90 50384手 34211万 1.21 1.81%
2021-08-23 66.10 67.08 64.33 66.69 53736手 35439万 1.23 1.88%
2021-08-20 65.00 66.38 64.53 65.46 37263手 24396万 -0.01 -0.01%
2021-08-19 63.32 66.38 62.39 65.47 62114手 40394万 1.98 3.12%
2021-08-18 65.46 65.46 61.63 63.49 102531手 65104万 -2.71 -4.09%
2021-08-17 73.00 73.10 63.60 66.20 149355手 100409万 -6.14 -8.49%
2021-08-16 73.43 73.76 70.80 72.34 51451手 37054万 -1.46 -1.98%
2021-08-13 72.80 73.95 69.98 73.80 61357手 44095万 -35.85 -32.70%
2021-08-12 112.54 113.19 108.65 109.65 25406手 27990万 -3.23 -2.86%
2021-08-11 116.80 116.80 111.50 112.88 33682手 37987万 -2.59 -2.24%
2021-08-10 110.72 119.36 110.01 115.47 56263手 65274万 4.75 4.29%
2021-08-09 105.20 111.50 104.30 110.72 37913手 41401万 6.67 6.41%
2021-08-06 104.00 107.00 102.20 104.05 19168手 19972万 0.55 0.53%
2021-08-05 107.23 107.33 102.75 103.50 28597手 29773万 -3.93 -3.66%
2021-08-04 104.39 108.40 104.39 107.43 21770手 23295万 2.43 2.31%
2021-08-03 110.88 111.66 103.65 105.00 31213手 33287万 -5.90 -5.32%
2021-08-02 107.00 112.98 106.04 110.90 31151手 34359万 5.09 4.81%
2021-07-30 107.46 108.73 105.11 105.81 22952手 24422万 -3.04 -2.79%
2021-07-29 105.54 109.11 105.00 108.85 27099手 29162万 4.86 4.67%
2021-07-28 106.00 106.74 102.23 103.99 28560手 29758万 -3.00 -2.80%
2021-07-27 112.00 113.38 105.27 106.99 33741手 37311万 -3.50 -3.17%
2021-07-26 115.82 116.50 108.88 110.49 49364手 55301万 -6.50 -5.56%
2021-07-23 109.96 120.97 109.60 116.99 58633手 67904万 6.78 6.15%
2021-07-22 108.50 111.34 107.00 110.21 29245手 31891万 1.78 1.64%
2021-07-21 102.95 109.50 102.49 108.43 30648手 32790万 5.53 5.37%
2021-07-20 101.41 103.20 100.22 102.90 15429手 15725万 0.68 0.67%
2021-07-19 102.00 103.77 100.08 102.22 17548手 17920万 0.82 0.81%
2021-07-16 102.00 102.86 99.49 101.40 20476手 20760万 0.14 0.14%
2021-07-15 103.13 104.80 100.00 101.26 30693手 31172万 -3.13 -3.00%
2021-07-14 106.06 106.60 103.43 104.39 22795手 23880万 -2.13 -2.00%
2021-07-13 105.66 109.57 105.33 106.52 22205手 23884万 0.12 0.11%
2021-07-12 105.84 107.34 101.01 106.40 28591手 30085万 1.85 1.77%
2021-07-09 108.94 109.00 103.50 104.55 22609手 23802万 -3.30 -3.06%
2021-07-08 109.65 111.60 107.20 107.85 22957手 25032万 -0.97 -0.89%
2021-07-07 108.80 110.80 106.49 108.82 23702手 25855万 0.93 0.86%
2021-07-06 114.46 116.00 106.07 107.89 22392手 24458万 -5.00 -4.43%
2021-07-05 109.27 114.17 107.81 112.89 32214手 35969万 4.84 4.48%
2021-07-02 107.88 110.06 107.22 108.05 23224手 25293万 -1.24 -1.14%
2021-07-01 114.07 114.07 106.21 109.29 35218手 38399万 -4.77 -4.18%
2021-06-30 110.50 114.56 109.11 114.06 22998手 25973万 3.97 3.61%
2021-06-29 110.21 111.63 107.55 110.09 41166手 45113万 -2.79 -2.47%
2021-06-28 105.61 113.96 104.00 112.88 39421手 43645万 7.27 6.88%
2021-06-25 104.38 107.00 102.00 105.61 22963手 24153万 -0.44 -0.41%
2021-06-24 103.98 108.76 102.54 106.05 43351手 46317万 2.89 2.80%
2021-06-23 98.70 103.28 98.03 103.16 32650手 33265万 4.16 4.20%
2021-06-22 101.48 102.28 96.67 99.00 27760手 27425万 -2.12 -2.10%
2021-06-21 99.30 101.98 99.07 101.12 22147手 22378万 1.37 1.37%
2021-06-18 99.20 100.60 98.30 99.75 24938手 24845万 1.55 1.58%
2021-06-17 92.05 98.28 92.05 98.20 19538手 18720万 6.16 6.69%
2021-06-16 99.30 99.30 91.95 92.04 18489手 17472万 -6.08 -6.20%
2021-06-15 97.20 100.68 97.20 98.12 31251手 30969万 1.04 1.07%
2021-06-11 96.33 98.22 95.32 97.08 25406手 24617万 0.08 0.08%
2021-06-10 95.26 97.67 95.01 97.00 24079手 23279万 1.79 1.88%
2021-06-09 95.25 96.47 93.68 95.21 18545手 17620万 0.19 0.20%
2021-06-08 95.74 96.80 94.40 95.02 17586手 16820万 -0.72 -0.75%
2021-06-07 98.01 98.01 94.67 95.74 15436手 14788万 -0.60 -0.62%
2021-06-04 95.89 98.33 95.77 96.34 20069手 19432万 -0.95 -0.98%
2021-06-03 100.15 101.00 97.03 97.29 18257手 18037万 -2.12 -2.13%
2021-06-02 101.37 101.77 98.23 99.41 21194手 21122万 -0.29 -0.29%