锐科激光（300747）历史行情

以下为锐科激光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
2026-10-09	34.720	33.220	35.050	32.910	-1.840	-5.248%	730.27万	2.47亿	1.399%
2026-10-08	36.240	35.060	36.990	34.710	-1.110	-3.069%	13.26万	0.00亿	0.000%
2026-10-07	36.900	36.170	37.380	36.040	-0.230	-0.632%	1,138.93万	4.18亿	2.182%
2026-10-06	36.900	36.170	37.380	36.040	-0.230	-0.632%	1,138.93万	4.18亿	2.182%
2026-10-05	36.900	36.170	37.380	36.040	-0.230	-0.632%	1,138.93万	4.18亿	2.182%
2026-10-02	36.900	36.170	37.380	36.040	-0.230	-0.632%	1,138.93万	4.18亿	2.182%
2026-10-01	36.900	36.170	37.380	36.040	-0.230	-0.632%	1,138.93万	4.18亿	2.182%
2026-09-30	36.900	36.170	37.380	36.040	-0.230	-0.632%	11.39万	0.00亿	0.000%
2026-09-29	36.000	36.400	36.760	35.750	0.260	0.719%	11.47万	0.00亿	0.000%
2026-09-28	39.320	36.140	39.350	35.920	-3.220	-8.181%	20.44万	0.00亿	0.000%
2026-09-27	40.320	39.360	40.640	39.180	-1.390	-3.411%	1,409.55万	5.60亿	2.700%
2026-09-24	40.320	39.360	40.640	39.180	-1.390	-3.411%	14.10万	0.00亿	0.000%
2026-09-23	40.500	40.750	41.380	40.320	0.250	0.617%	13.34万	0.00亿	0.000%
2026-09-22	41.180	40.500	41.930	40.210	-0.330	-0.808%	18.07万	0.00亿	0.000%
2026-09-21	41.250	40.830	41.790	40.630	-0.480	-1.162%	18.74万	0.00亿	0.000%
2026-09-18	41.410	41.310	41.770	40.500	0.560	1.374%	21.92万	0.00亿	0.000%
2026-09-17	41.180	40.750	42.220	39.930	-0.610	-1.475%	26.50万	0.00亿	0.000%
2026-09-16	40.250	41.360	41.920	40.030	1.200	2.988%	21.27万	0.00亿	0.000%
2026-09-15	40.480	40.160	40.880	39.720	-0.410	-1.011%	18.30万	0.00亿	0.000%
2026-09-14	38.800	40.570	40.660	37.820	1.310	3.337%	26.36万	0.00亿	0.000%
2026-09-11	39.800	39.260	40.940	38.200	-1.190	-2.942%	28.52万	0.00亿	0.000%
2026-09-10	41.590	40.450	42.000	40.420	-1.140	-2.741%	21.56万	0.00亿	0.000%
2026-09-09	40.400	41.590	41.880	40.140	1.610	4.027%	27.02万	0.00亿	0.000%
2026-09-08	40.530	39.980	40.750	39.080	0.200	0.503%	26.15万	0.00亿	0.000%
2026-09-07	39.040	39.780	39.940	38.300	1.090	2.817%	29.24万	0.00亿	0.000%
2026-09-04	37.580	38.690	40.500	37.580	1.050	2.790%	35.61万	0.00亿	0.000%
2026-09-03	37.640	37.640	38.100	36.450	0.260	0.696%	20.56万	0.00亿	0.000%
2026-09-02	37.090	37.380	37.860	37.040	-0.480	-1.268%	12.85万	0.00亿	0.000%
2026-09-01	39.050	37.860	39.500	37.420	-1.900	-4.779%	24.54万	0.00亿	0.000%
2026-08-31	37.680	39.760	39.990	37.280	2.180	5.801%	31.05万	0.00亿	0.000%
2026-08-28	37.070	37.580	38.710	37.050	0.410	1.103%	20.94万	0.00亿	0.000%
2026-08-27	35.350	37.170	37.480	35.350	1.940	5.507%	22.48万	0.00亿	0.000%
2026-08-26	35.800	35.230	36.000	34.580	-0.470	-1.317%	11.02万	0.00亿	0.000%
2026-08-25	34.770	35.700	36.240	34.030	0.280	0.791%	12.02万	0.00亿	0.000%
2026-08-24	36.940	35.420	36.970	34.510	-1.210	-3.303%	15.45万	0.00亿	0.000%
2026-08-21	35.110	36.630	37.800	34.630	1.250	3.533%	19.45万	0.00亿	0.000%
2026-08-20	35.230	35.380	36.150	34.730	0.660	1.901%	14.09万	0.00亿	0.000%
2026-08-19	36.580	34.720	36.700	34.580	-2.980	-7.905%	19.21万	0.00亿	0.000%
2026-08-18	37.660	37.700	38.230	36.750	0.040	0.106%	19.26万	0.00亿	0.000%
2026-08-17	36.710	37.660	37.660	36.280	1.010	2.756%	20.07万	0.00亿	0.000%
2026-08-14	35.840	36.650	36.720	35.700	0.960	2.690%	16.51万	0.00亿	0.000%
2026-08-13	36.700	35.690	36.880	35.600	-0.250	-0.696%	19.36万	0.00亿	0.000%
2026-08-12	35.480	35.940	36.910	35.370	0.670	1.900%	19.26万	0.00亿	0.000%
2026-08-11	34.850	35.270	35.760	34.690	-0.060	-0.170%	12.69万	0.00亿	0.000%
2026-08-10	36.550	35.330	36.680	34.740	-0.770	-2.133%	19.94万	0.00亿	0.000%
2026-08-07	35.240	36.100	36.180	34.490	0.850	2.411%	23.37万	0.00亿	0.000%
2026-08-06	34.870	35.250	35.810	34.300	-0.010	-0.028%	19.54万	0.00亿	0.000%
2026-08-05	33.410	35.260	35.800	33.250	1.320	3.889%	25.44万	0.00亿	0.000%
2026-08-04	32.930	33.940	34.370	32.560	1.490	4.592%	21.60万	0.00亿	0.000%
2026-08-03	31.890	32.450	32.620	31.510	0.620	1.948%	15.54万	0.00亿	0.000%
2026-07-31	32.000	31.830	33.380	31.830	1.680	5.572%	26.64万	0.00亿	0.000%
2026-07-30	31.900	30.150	32.360	30.050	-2.290	-7.059%	20.84万	0.00亿	0.000%
2026-07-29	32.440	32.440	32.570	30.850	0.180	0.558%	19.03万	0.00亿	0.000%
2026-07-28	33.330	32.260	33.750	32.030	-1.850	-5.424%	17.28万	0.00亿	0.000%
2026-07-27	33.220	34.110	34.260	32.600	0.920	2.772%	18.10万	0.00亿	0.000%
2026-07-24	33.740	33.190	34.000	32.770	-0.920	-2.697%	17.23万	0.00亿	0.000%
2026-07-23	34.180	34.110	34.830	33.570	0.270	0.798%	20.34万	0.00亿	0.000%
2026-07-22	34.300	33.840	35.270	33.590	-0.530	-1.542%	32.41万	0.00亿	0.000%
2026-07-21	32.000	34.370	34.560	29.700	4.400	14.681%	45.00万	0.00亿	0.000%
2026-07-20	31.990	29.970	32.550	29.230	-1.380	-4.402%	26.31万	0.00亿	0.000%
2026-07-17	34.010	31.350	34.750	31.220	-2.710	-7.957%	23.34万	0.00亿	0.000%
2026-07-16	34.800	34.060	36.190	33.850	-1.540	-4.326%	20.34万	0.00亿	0.000%
2026-07-15	37.600	35.600	37.990	35.400	-1.500	-4.043%	17.91万	0.00亿	0.000%
2026-07-14	37.420	37.100	37.720	35.310	0.330	0.897%	21.51万	0.00亿	0.000%
2026-07-13	40.760	36.770	40.760	36.690	-4.000	-9.811%	27.90万	0.00亿	0.000%
2026-07-10	41.700	40.770	43.180	40.770	-0.800	-1.924%	30.71万	0.00亿	0.000%
2026-07-09	40.780	41.570	41.920	39.400	1.270	3.151%	23.59万	0.00亿	0.000%
2026-07-08	41.760	40.300	42.330	39.950	-1.460	-3.496%	21.38万	0.00亿	0.000%
2026-07-07	42.870	41.760	43.430	41.100	-1.290	-2.997%	17.98万	0.00亿	0.000%
2026-07-06	45.600	43.050	46.280	42.400	-2.310	-5.093%	23.88万	0.00亿	0.000%
2026-07-03	46.000	45.360	47.300	44.750	-0.970	-2.094%	24.58万	0.00亿	0.000%
2026-07-02	47.060	46.330	48.980	45.700	-2.430	-4.984%	33.31万	0.00亿	0.000%
2026-07-01	52.900	48.760	53.980	48.050	-4.330	-8.156%	52.51万	0.00亿	0.000%
2026-06-30	52.630	53.090	54.150	50.560	1.490	2.888%	33.19万	0.00亿	0.000%
2026-06-29	54.970	51.600	56.110	49.730	-2.780	-5.112%	41.04万	0.00亿	0.000%
2026-06-26	57.980	54.380	58.480	53.450	-4.800	-8.111%	44.34万	0.00亿	0.000%
2026-06-25	53.180	59.180	59.440	51.700	6.350	12.020%	57.27万	0.00亿	0.000%
2026-06-24	54.600	52.830	55.450	51.560	-1.830	-3.348%	42.72万	0.00亿	0.000%
2026-06-23	54.540	54.660	57.770	52.790	-0.390	-0.708%	42.11万	0.00亿	0.000%
2026-06-22	55.020	55.050	56.490	52.790	1.000	1.850%	47.54万	0.00亿	0.000%
2026-06-18	54.940	54.050	57.100	53.820	-0.880	-1.602%	38.76万	0.00亿	0.000%
2026-06-17	54.000	54.930	56.790	53.510	-0.730	-1.312%	49.16万	0.00亿	0.000%
2026-06-16	51.150	55.660	57.360	51.080	3.770	7.265%	54.83万	0.00亿	0.000%
2026-06-15	48.060	51.890	52.800	48.060	3.930	8.194%	52.90万	0.00亿	0.000%
2026-06-12	49.700	47.960	52.260	47.700	-0.890	-1.822%	66.19万	0.00亿	0.000%
2026-06-11	46.670	48.850	49.940	46.180	1.870	3.980%	54.78万	0.00亿	0.000%
2026-06-10	44.040	46.980	50.300	43.600	1.830	4.053%	55.97万	0.00亿	0.000%
2026-06-09	44.770	45.150	46.500	44.400	1.990	4.611%	42.53万	0.00亿	0.000%
2026-06-08	43.930	43.160	45.470	42.680	-3.170	-6.842%	47.76万	0.00亿	0.000%
2026-06-05	46.200	46.330	48.980	44.620	-0.670	-1.426%	66.90万	0.00亿	0.000%
2026-06-04	47.810	47.000	49.440	46.400	-0.870	-1.817%	68.76万	0.00亿	0.000%
2026-06-03	41.390	47.870	48.790	40.960	7.210	17.732%	89.44万	0.00亿	0.000%
2026-06-02	39.110	40.660	42.280	38.300	1.560	3.990%	45.36万	0.00亿	0.000%
2026-06-01	40.020	39.100	41.550	38.870	-1.130	-2.809%	39.52万	0.00亿	0.000%
2026-05-29	41.810	40.230	42.500	39.800	-0.052	-0.129%	54.99万	0.00亿	0.000%
2026-05-28	36.182	40.282	41.762	35.432	4.110	11.362%	58.17万	0.00亿	0.000%
2026-05-27	39.192	36.172	41.442	36.022	-1.870	-4.916%	47.12万	0.00亿	0.000%
2026-05-26	39.242	38.042	40.462	36.912	-1.670	-4.205%	31.53万	0.00亿	0.000%
2026-05-25	39.062	39.712	39.952	37.792	0.650	1.664%	32.47万	0.00亿	0.000%
2026-05-22	37.952	39.062	40.042	37.762	1.290	3.415%	30.60万	0.00亿	0.000%
2026-05-21	40.362	37.772	41.332	37.712	-1.600	-4.064%	45.44万	0.00亿	0.000%
2026-05-20	39.952	39.372	40.182	38.612	-1.050	-2.598%	33.88万	0.00亿	0.000%
2026-05-19	38.152	40.422	40.852	37.362	2.450	6.452%	45.03万	0.00亿	0.000%
2026-05-18	37.052	37.972	39.252	36.922	0.740	1.988%	29.37万	0.00亿	0.000%
2026-05-15	37.712	37.232	38.342	36.542	-0.430	-1.142%	26.86万	0.00亿	0.000%
2026-05-14	39.622	37.662	39.652	37.552	-1.730	-4.392%	31.86万	0.00亿	0.000%
2026-05-13	37.662	39.392	39.502	37.532	0.540	1.390%	36.43万	0.00亿	0.000%
2026-05-12	38.052	38.852	39.142	37.472	0.640	1.675%	39.62万	0.00亿	0.000%
2026-05-11	38.092	38.212	39.122	37.642	0.580	1.541%	32.60万	0.00亿	0.000%
2026-05-08	36.602	37.632	38.022	36.462	0.250	0.669%	24.44万	0.00亿	0.000%
2026-05-07	36.032	37.382	37.872	35.992	1.420	3.949%	31.85万	0.00亿	0.000%
2026-05-06	36.352	35.962	36.602	35.712	0.000	0.000%	26.51万	0.00亿	0.000%
2026-04-30	35.542	35.962	36.402	34.842	0.160	0.447%	23.70万	0.00亿	0.000%
2026-04-29	33.762	35.802	36.792	33.522	1.790	5.263%	32.19万	0.00亿	0.000%
2026-04-28	35.072	34.012	35.452	33.712	-1.250	-3.545%	21.95万	0.00亿	0.000%
2026-04-27	35.702	35.262	36.242	35.132	-0.140	-0.395%	19.76万	0.00亿	0.000%
2026-04-24	36.122	35.402	36.952	35.352	-0.990	-2.720%	30.80万	0.00亿	0.000%
2026-04-23	37.202	36.392	38.312	36.292	-0.520	-1.409%	33.25万	0.00亿	0.000%
2026-04-22	36.832	36.912	37.392	36.362	0.050	0.136%	20.72万	0.00亿	0.000%
2026-04-21	36.042	36.862	37.462	35.842	0.300	0.821%	27.92万	0.00亿	0.000%
2026-04-20	34.762	36.562	37.392	34.542	1.750	5.027%	42.95万	0.00亿	0.000%
2026-04-17	32.562	34.812	35.442	32.492	2.250	6.910%	41.87万	0.00亿	0.000%
2026-04-16	32.302	32.562	32.912	32.012	0.250	0.774%	15.82万	0.00亿	0.000%
2026-04-15	33.452	32.312	33.452	32.132	-1.250	-3.724%	21.57万	0.00亿	0.000%
2026-04-14	32.792	33.562	33.922	32.632	0.790	2.411%	26.31万	0.00亿	0.000%
2026-04-13	32.342	32.772	33.242	31.982	0.000	0.000%	25.68万	0.00亿	0.000%
2026-04-10	32.582	31.682	32.722	31.642	0.000	0.000%	30.24万	0.00亿	0.000%
2026-04-09	30.282	32.422	32.962	30.062	0.000	0.000%	41.92万	0.00亿	0.000%
2026-04-08	30.132	30.582	30.792	29.762	0.000	0.000%	25.88万	0.00亿	0.000%
2026-04-07	29.672	29.642	30.602	29.472	0.000	0.000%	24.96万	0.00亿	0.000%
2026-04-03	27.012	29.812	30.612	26.702	0.000	0.000%	39.57万	0.00亿	0.000%
2026-04-02	27.062	26.892	27.502	26.662	0.000	0.000%	9.46万	0.00亿	0.000%
2026-04-01	27.512	27.282	27.612	26.982	0.000	0.000%	8.88万	0.00亿	0.000%