国瑞科技（300600）历史行情

以下为国瑞科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	10.070	10.080	10.550	9.950	-0.030	-0.297%	7.08万	0.00亿	0.000%
2026-10-07	10.260	10.110	10.530	10.080	-0.130	-1.270%	555.41万	0.57亿	1.888%
2026-10-06	10.260	10.110	10.530	10.080	-0.130	-1.270%	555.41万	0.57亿	1.888%
2026-10-05	10.260	10.110	10.530	10.080	-0.130	-1.270%	555.41万	0.57亿	1.888%
2026-10-02	10.260	10.110	10.530	10.080	-0.130	-1.270%	555.41万	0.57亿	1.888%
2026-10-01	10.260	10.110	10.530	10.080	-0.130	-1.270%	555.41万	0.57亿	1.888%
2026-09-30	10.260	10.110	10.530	10.080	-0.130	-1.270%	5.55万	0.00亿	0.000%
2026-09-29	10.010	10.240	10.320	10.010	0.140	1.386%	4.69万	0.00亿	0.000%
2026-09-28	10.260	10.100	10.290	9.960	-0.170	-1.655%	5.33万	0.00亿	0.000%
2026-09-27	10.280	10.270	10.440	10.180	-0.010	-0.097%	672.48万	0.69亿	2.286%
2026-09-24	10.280	10.270	10.440	10.180	-0.010	-0.097%	6.72万	0.00亿	0.000%
2026-09-23	10.620	10.280	10.680	10.270	-0.340	-3.202%	6.39万	0.00亿	0.000%
2026-09-22	10.700	10.620	10.810	10.380	-0.110	-1.025%	9.19万	0.00亿	0.000%
2026-09-21	10.350	10.730	10.800	10.230	0.270	2.581%	9.15万	0.00亿	0.000%
2026-09-18	10.400	10.460	10.730	10.230	0.030	0.288%	8.84万	0.00亿	0.000%
2026-09-17	10.390	10.430	10.500	10.140	0.040	0.385%	9.28万	0.00亿	0.000%
2026-09-16	10.500	10.390	10.690	10.290	-0.070	-0.669%	9.85万	0.00亿	0.000%
2026-09-15	10.620	10.460	10.960	10.430	-0.260	-2.425%	13.64万	0.00亿	0.000%
2026-09-14	11.530	10.720	11.650	10.660	-0.730	-6.376%	19.27万	0.00亿	0.000%
2026-09-11	11.380	11.450	11.920	11.120	-0.140	-1.208%	22.08万	0.00亿	0.000%
2026-09-10	10.900	11.590	12.470	10.620	0.750	6.919%	30.10万	0.00亿	0.000%
2026-09-09	10.410	10.840	11.080	10.330	0.330	3.140%	14.15万	0.00亿	0.000%
2026-09-08	10.500	10.510	10.620	10.410	-0.060	-0.568%	7.80万	0.00亿	0.000%
2026-09-07	10.860	10.570	10.860	10.500	-0.430	-3.909%	11.49万	0.00亿	0.000%
2026-09-04	10.740	11.000	11.030	10.530	0.190	1.758%	15.41万	0.00亿	0.000%
2026-09-03	10.380	10.810	11.050	10.360	0.390	3.743%	16.03万	0.00亿	0.000%
2026-09-02	10.210	10.420	10.480	10.200	0.170	1.659%	8.46万	0.00亿	0.000%
2026-09-01	10.150	10.250	10.290	10.110	0.040	0.392%	3.99万	0.00亿	0.000%
2026-08-31	10.200	10.210	10.210	10.040	-0.050	-0.487%	4.15万	0.00亿	0.000%
2026-08-28	10.220	10.260	10.330	10.150	0.040	0.391%	3.25万	0.00亿	0.000%
2026-08-27	10.110	10.220	10.270	10.030	0.020	0.196%	3.75万	0.00亿	0.000%
2026-08-26	10.370	10.200	10.480	10.090	0.010	0.098%	4.17万	0.00亿	0.000%
2026-08-25	9.780	10.190	10.280	9.720	0.380	3.874%	4.63万	0.00亿	0.000%
2026-08-24	9.910	9.810	10.030	9.700	-0.150	-1.506%	3.01万	0.00亿	0.000%
2026-08-21	9.900	9.960	9.990	9.730	0.040	0.403%	2.82万	0.00亿	0.000%
2026-08-20	9.990	9.920	10.050	9.860	0.070	0.711%	3.63万	0.00亿	0.000%
2026-08-19	10.300	9.850	10.400	9.850	-0.630	-6.011%	6.94万	0.00亿	0.000%
2026-08-18	10.400	10.480	10.580	10.200	0.130	1.256%	8.09万	0.00亿	0.000%
2026-08-17	10.210	10.350	10.370	10.110	0.190	1.870%	4.90万	0.00亿	0.000%
2026-08-14	10.230	10.160	10.290	10.050	-0.010	-0.098%	4.69万	0.00亿	0.000%
2026-08-13	10.400	10.170	10.400	10.150	-0.210	-2.023%	4.46万	0.00亿	0.000%
2026-08-12	10.290	10.380	10.410	10.210	0.080	0.777%	3.66万	0.00亿	0.000%
2026-08-11	10.520	10.300	10.530	10.160	-0.230	-2.184%	5.66万	0.00亿	0.000%
2026-08-10	10.180	10.530	10.550	10.120	0.380	3.744%	7.45万	0.00亿	0.000%
2026-08-07	10.240	10.150	10.240	9.950	-0.020	-0.197%	5.43万	0.00亿	0.000%
2026-08-06	10.220	10.170	10.270	10.020	-0.010	-0.098%	4.70万	0.00亿	0.000%
2026-08-05	10.150	10.180	10.240	10.060	0.050	0.494%	5.83万	0.00亿	0.000%
2026-08-04	10.210	10.130	10.270	10.030	-0.040	-0.393%	5.17万	0.00亿	0.000%
2026-08-03	10.010	10.170	10.230	9.920	0.210	2.108%	5.99万	0.00亿	0.000%
2026-07-31	9.690	9.960	10.080	9.650	0.280	2.893%	7.36万	0.00亿	0.000%
2026-07-30	9.880	9.680	10.100	9.630	-0.290	-2.909%	9.09万	0.00亿	0.000%
2026-07-29	9.680	9.970	10.160	9.680	0.280	2.890%	11.75万	0.00亿	0.000%
2026-07-28	9.370	9.690	10.660	9.370	0.220	2.323%	14.90万	0.00亿	0.000%
2026-07-27	8.940	9.470	9.500	8.810	0.520	5.810%	12.52万	0.00亿	0.000%
2026-07-24	8.930	8.950	9.450	8.880	-0.070	-0.776%	13.13万	0.00亿	0.000%
2026-07-23	8.480	9.020	9.050	8.400	0.540	6.368%	9.95万	0.00亿	0.000%
2026-07-22	8.550	8.480	8.690	8.410	-0.070	-0.819%	6.68万	0.00亿	0.000%
2026-07-21	8.750	8.550	8.800	8.110	-0.200	-2.286%	6.84万	0.00亿	0.000%
2026-07-20	8.900	8.750	9.130	8.610	-0.110	-1.242%	7.43万	0.00亿	0.000%
2026-07-17	9.170	8.860	9.330	8.780	-0.340	-3.696%	5.82万	0.00亿	0.000%
2026-07-16	9.110	9.200	9.300	8.970	0.000	0.000%	4.52万	0.00亿	0.000%
2026-07-15	9.010	9.200	9.340	9.010	0.100	1.099%	6.51万	0.00亿	0.000%
2026-07-14	9.010	9.100	9.100	8.700	0.030	0.331%	6.73万	0.00亿	0.000%
2026-07-13	9.750	9.070	9.810	9.020	-0.840	-8.476%	11.06万	0.00亿	0.000%
2026-07-10	9.300	9.910	10.300	9.130	0.530	5.650%	14.57万	0.00亿	0.000%
2026-07-09	9.280	9.380	9.480	9.100	0.100	1.078%	8.06万	0.00亿	0.000%
2026-07-08	9.770	9.280	9.830	9.250	-0.550	-5.595%	11.76万	0.00亿	0.000%
2026-07-07	10.280	9.830	10.690	9.830	-0.900	-8.388%	16.62万	0.00亿	0.000%
2026-07-06	10.290	10.730	11.800	10.290	0.860	8.713%	25.25万	0.00亿	0.000%
2026-07-03	9.360	9.870	10.030	9.360	0.460	4.888%	7.26万	0.00亿	0.000%
2026-07-02	9.500	9.410	9.760	9.380	-0.160	-1.672%	4.68万	0.00亿	0.000%
2026-07-01	9.370	9.570	9.740	9.350	0.180	1.917%	7.29万	0.00亿	0.000%
2026-06-30	9.300	9.390	9.490	9.180	0.090	0.968%	5.40万	0.00亿	0.000%
2026-06-29	9.210	9.300	9.360	9.020	-0.020	-0.215%	7.40万	0.00亿	0.000%
2026-06-26	9.610	9.320	9.720	9.310	-0.390	-4.016%	6.28万	0.00亿	0.000%
2026-06-25	9.890	9.710	9.980	9.620	-0.210	-2.117%	6.27万	0.00亿	0.000%
2026-06-24	10.120	9.920	10.240	9.790	-0.280	-2.745%	5.18万	0.00亿	0.000%
2026-06-23	10.150	10.200	10.440	10.150	-0.060	-0.585%	4.67万	0.00亿	0.000%
2026-06-22	10.080	10.260	10.260	9.740	0.130	1.283%	7.91万	0.00亿	0.000%
2026-06-18	10.410	10.130	10.530	10.010	-0.340	-3.247%	6.23万	0.00亿	0.000%
2026-06-17	10.510	10.470	10.720	10.440	-0.150	-1.412%	4.15万	0.00亿	0.000%
2026-06-16	10.720	10.620	10.790	10.460	-0.090	-0.840%	4.33万	0.00亿	0.000%
2026-06-15	10.660	10.710	10.880	10.570	0.040	0.375%	5.14万	0.00亿	0.000%
2026-06-12	10.310	10.670	10.840	10.310	0.400	3.895%	7.90万	0.00亿	0.000%
2026-06-11	10.260	10.270	10.440	10.120	-0.160	-1.534%	4.90万	0.00亿	0.000%
2026-06-10	10.500	10.430	10.880	10.280	-0.260	-2.432%	5.80万	0.00亿	0.000%
2026-06-09	10.920	10.690	10.920	10.570	-0.120	-1.110%	6.18万	0.00亿	0.000%
2026-06-08	11.430	10.810	11.700	10.760	-0.960	-8.156%	11.39万	0.00亿	0.000%
2026-06-05	10.810	11.770	12.130	10.710	0.980	9.082%	15.60万	0.00亿	0.000%
2026-06-04	10.820	10.790	11.010	10.710	-0.110	-1.009%	3.16万	0.00亿	0.000%
2026-06-03	10.850	10.900	11.020	10.780	0.060	0.554%	3.13万	0.00亿	0.000%
2026-06-02	11.090	10.840	11.160	10.660	-0.240	-2.166%	3.31万	0.00亿	0.000%
2026-06-01	10.910	11.080	11.270	10.910	0.160	1.465%	3.03万	0.00亿	0.000%
2026-05-29	11.200	10.920	11.270	10.860	-0.330	-2.933%	3.70万	0.00亿	0.000%
2026-05-28	11.060	11.250	11.310	10.960	0.210	1.902%	3.48万	0.00亿	0.000%
2026-05-27	11.250	11.040	11.430	10.930	-0.240	-2.128%	4.13万	0.00亿	0.000%
2026-05-26	11.610	11.280	11.710	11.130	-0.360	-3.093%	4.45万	0.00亿	0.000%
2026-05-25	11.710	11.640	11.900	11.470	-0.060	-0.513%	3.52万	0.00亿	0.000%
2026-05-22	11.630	11.700	11.790	11.470	0.200	1.739%	4.15万	0.00亿	0.000%
2026-05-21	12.030	11.500	12.140	11.490	-0.560	-4.643%	4.55万	0.00亿	0.000%
2026-05-20	12.100	12.060	12.190	11.870	-0.160	-1.309%	4.14万	0.00亿	0.000%
2026-05-19	12.170	12.220	12.270	12.040	-0.020	-0.163%	4.00万	0.00亿	0.000%
2026-05-18	12.300	12.240	12.360	12.110	-0.130	-1.051%	4.30万	0.00亿	0.000%
2026-05-15	12.340	12.370	12.580	12.310	0.010	0.081%	4.63万	0.00亿	0.000%
2026-05-14	12.800	12.360	12.860	12.350	-0.440	-3.438%	6.14万	0.00亿	0.000%
2026-05-13	12.660	12.800	12.920	12.450	0.120	0.946%	5.81万	0.00亿	0.000%
2026-05-12	12.950	12.680	13.050	12.610	-0.370	-2.835%	7.32万	0.00亿	0.000%
2026-05-11	13.280	13.050	13.280	12.960	-0.130	-0.986%	7.13万	0.00亿	0.000%
2026-05-08	12.910	13.180	13.250	12.770	0.180	1.385%	8.68万	0.00亿	0.000%
2026-05-07	12.800	13.000	13.000	12.620	0.080	0.619%	9.26万	0.00亿	0.000%
2026-05-06	12.980	12.920	13.000	12.710	-0.050	-0.386%	8.02万	0.00亿	0.000%
2026-04-30	13.040	12.970	13.390	12.820	0.090	0.699%	7.84万	0.00亿	0.000%
2026-04-29	12.740	12.880	13.080	12.590	0.150	1.178%	7.38万	0.00亿	0.000%
2026-04-28	12.710	12.730	13.330	12.610	-0.140	-1.088%	10.71万	0.00亿	0.000%
2026-04-27	13.090	12.870	13.120	12.630	-0.280	-2.129%	9.08万	0.00亿	0.000%
2026-04-24	13.860	13.150	14.100	13.080	-0.730	-5.259%	17.67万	0.00亿	0.000%
2026-04-23	13.290	13.880	14.570	13.290	0.590	4.439%	26.17万	0.00亿	0.000%
2026-04-22	13.770	13.290	13.820	13.180	-0.860	-6.078%	19.48万	0.00亿	0.000%
2026-04-21	13.450	14.150	15.280	13.370	0.700	5.204%	27.52万	0.00亿	0.000%
2026-04-20	12.650	13.450	13.600	12.650	0.800	6.324%	16.34万	0.00亿	0.000%
2026-04-17	12.710	12.650	12.800	12.550	-0.060	-0.472%	3.22万	0.00亿	0.000%
2026-04-16	12.630	12.710	12.770	12.420	0.080	0.633%	3.70万	0.00亿	0.000%
2026-04-15	12.730	12.630	12.850	12.560	-0.100	-0.786%	3.85万	0.00亿	0.000%
2026-04-14	12.690	12.730	12.840	12.520	0.080	0.632%	3.64万	0.00亿	0.000%
2026-04-13	12.600	12.650	12.670	12.500	0.000	0.000%	3.10万	0.00亿	0.000%
2026-04-10	12.590	12.600	12.770	12.540	0.000	0.000%	3.70万	0.00亿	0.000%
2026-04-09	12.550	12.460	12.590	12.310	0.000	0.000%	3.41万	0.00亿	0.000%
2026-04-08	12.400	12.590	12.600	12.360	0.000	0.000%	3.91万	0.00亿	0.000%
2026-04-07	12.020	12.260	12.280	11.900	0.000	0.000%	5.67万	0.00亿	0.000%
2026-04-03	12.540	12.010	12.540	11.990	0.000	0.000%	3.48万	0.00亿	0.000%
2026-04-02	12.540	12.440	12.670	12.370	0.000	0.000%	3.01万	0.00亿	0.000%
2026-04-01	12.600	12.580	12.790	12.470	0.000	0.000%	3.32万	0.00亿	0.000%