国睿科技（600562）历史行情

以下为国睿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
2026-10-20	30.250	29.470	30.300	29.200	-1.080	-3.535%	708.22万	2.09亿	0.570%
2026-10-19	29.220	30.550	30.940	29.180	1.210	4.124%	16.45万	0.00亿	0.000%
2026-10-16	28.930	29.340	29.810	28.750	0.650	2.266%	12.52万	0.00亿	0.000%
2026-10-15	28.300	28.690	28.980	27.800	-0.060	-0.209%	9.69万	0.00亿	0.000%
2026-10-14	27.790	28.750	29.280	27.630	0.850	3.047%	13.93万	0.00亿	0.000%
2026-10-13	26.200	27.900	28.300	25.560	1.700	6.489%	10.85万	0.00亿	0.000%
2026-10-12	26.340	26.200	26.560	25.310	-0.280	-1.057%	8.35万	0.00亿	0.000%
2026-10-09	26.390	26.480	26.670	25.130	0.040	0.151%	10.63万	0.00亿	0.000%
2026-10-08	27.000	26.440	27.490	26.110	-0.370	-1.380%	6.04万	0.00亿	0.000%
2026-10-07	26.570	26.810	27.190	26.280	0.460	1.746%	459.17万	1.23亿	0.370%
2026-10-06	26.570	26.810	27.190	26.280	0.460	1.746%	459.17万	1.23亿	0.370%
2026-10-05	26.570	26.810	27.190	26.280	0.460	1.746%	459.17万	1.23亿	0.370%
2026-10-02	26.570	26.810	27.190	26.280	0.460	1.746%	459.17万	1.23亿	0.370%
2026-10-01	26.570	26.810	27.190	26.280	0.460	1.746%	459.17万	1.23亿	0.370%
2026-09-30	26.570	26.810	27.190	26.280	0.460	1.746%	4.59万	0.00亿	0.000%
2026-09-29	26.700	26.350	26.880	26.020	-0.360	-1.348%	4.32万	0.00亿	0.000%
2026-09-28	26.830	26.710	27.120	26.560	-0.170	-0.632%	6.04万	0.00亿	0.000%
2026-09-27	27.980	26.880	28.000	26.850	-1.070	-3.828%	695.13万	1.89亿	0.560%
2026-09-24	27.980	26.880	28.000	26.850	-1.070	-3.828%	6.95万	0.00亿	0.000%
2026-09-23	28.550	27.950	28.550	27.840	-0.830	-2.884%	7.24万	0.00亿	0.000%
2026-09-22	27.630	28.780	29.060	27.540	1.020	3.674%	14.64万	0.00亿	0.000%
2026-09-21	27.390	27.760	28.180	26.880	0.220	0.799%	7.88万	0.00亿	0.000%
2026-09-18	27.570	27.540	27.930	27.380	0.010	0.036%	5.45万	0.00亿	0.000%
2026-09-17	27.620	27.530	28.100	27.340	-0.040	-0.145%	4.19万	0.00亿	0.000%
2026-09-16	27.280	27.570	27.670	26.990	0.080	0.291%	8.06万	0.00亿	0.000%
2026-09-15	28.650	27.490	28.810	27.400	-1.160	-4.049%	10.84万	0.00亿	0.000%
2026-09-14	28.250	28.650	28.800	27.880	0.390	1.380%	9.23万	0.00亿	0.000%
2026-09-11	28.880	28.260	29.170	28.010	-0.750	-2.585%	12.49万	0.00亿	0.000%
2026-09-10	29.250	29.010	29.760	29.000	-0.490	-1.661%	6.10万	0.00亿	0.000%
2026-09-09	29.110	29.500	29.900	28.840	0.240	0.820%	9.55万	0.00亿	0.000%
2026-09-08	28.090	29.260	29.720	27.900	1.160	4.128%	13.75万	0.00亿	0.000%
2026-09-07	29.400	28.100	29.580	27.650	-1.170	-3.997%	19.97万	0.00亿	0.000%
2026-09-04	29.300	29.270	30.100	29.180	0.050	0.171%	11.58万	0.00亿	0.000%
2026-09-03	30.200	29.220	30.300	29.000	-0.980	-3.245%	15.68万	0.00亿	0.000%
2026-09-02	30.400	30.200	30.660	29.880	-0.290	-0.951%	11.65万	0.00亿	0.000%
2026-09-01	30.230	30.490	30.790	30.030	0.200	0.660%	14.47万	0.00亿	0.000%
2026-08-31	28.800	30.290	30.660	28.700	1.320	4.556%	23.29万	0.00亿	0.000%
2026-08-28	27.280	28.970	29.200	27.260	1.670	6.117%	19.38万	0.00亿	0.000%
2026-08-27	26.140	27.300	27.780	26.020	1.080	4.119%	13.50万	0.00亿	0.000%
2026-08-26	26.380	26.220	26.950	26.200	-0.240	-0.907%	7.36万	0.00亿	0.000%
2026-08-25	26.080	26.460	26.650	25.690	0.350	1.340%	9.31万	0.00亿	0.000%
2026-08-24	25.930	26.110	26.780	25.600	0.100	0.384%	9.10万	0.00亿	0.000%
2026-08-21	25.880	26.010	26.500	25.270	-0.060	-0.230%	8.52万	0.00亿	0.000%
2026-08-20	25.590	26.070	26.190	25.510	0.540	2.115%	6.54万	0.00亿	0.000%
2026-08-19	26.390	25.530	26.410	25.490	-1.020	-3.842%	7.25万	0.00亿	0.000%
2026-08-18	26.100	26.550	26.830	25.600	0.450	1.724%	12.22万	0.00亿	0.000%
2026-08-17	25.850	26.100	26.380	25.580	0.150	0.578%	8.39万	0.00亿	0.000%
2026-08-14	26.000	25.950	26.360	25.800	-0.050	-0.192%	6.25万	0.00亿	0.000%
2026-08-13	25.840	26.000	27.560	25.640	0.170	0.658%	16.43万	0.00亿	0.000%
2026-08-12	26.010	25.830	26.270	25.690	-0.180	-0.692%	10.28万	0.00亿	0.000%
2026-08-11	26.360	26.010	26.650	25.800	-0.740	-2.766%	10.81万	0.00亿	0.000%
2026-08-10	25.190	26.750	26.980	25.000	1.530	6.067%	18.64万	0.00亿	0.000%
2026-08-07	25.010	25.220	25.600	24.180	0.010	0.040%	14.21万	0.00亿	0.000%
2026-08-06	25.100	25.210	25.460	24.500	0.000	0.000%	8.97万	0.00亿	0.000%
2026-08-05	24.800	25.210	25.600	24.450	0.330	1.326%	11.00万	0.00亿	0.000%
2026-08-04	24.660	24.880	25.400	24.500	0.320	1.303%	11.64万	0.00亿	0.000%
2026-08-03	24.100	24.560	24.770	23.900	0.360	1.488%	8.10万	0.00亿	0.000%
2026-07-31	24.240	24.200	24.690	24.000	-0.130	-0.534%	9.61万	0.00亿	0.000%
2026-07-30	24.850	24.330	25.130	24.280	-0.510	-2.053%	9.70万	0.00亿	0.000%
2026-07-29	23.990	24.840	25.130	23.930	0.900	3.759%	14.97万	0.00亿	0.000%
2026-07-28	24.900	23.940	25.020	23.880	-0.990	-3.971%	15.11万	0.00亿	0.000%
2026-07-27	24.070	24.930	25.370	23.940	0.760	3.144%	15.36万	0.00亿	0.000%
2026-07-24	23.830	24.170	24.490	23.530	0.140	0.583%	11.58万	0.00亿	0.000%
2026-07-23	24.270	24.030	24.750	23.890	-0.250	-1.030%	12.08万	0.00亿	0.000%
2026-07-22	23.990	24.280	24.800	23.680	0.130	0.538%	13.36万	0.00亿	0.000%
2026-07-21	23.700	24.150	24.850	23.600	0.130	0.541%	18.85万	0.00亿	0.000%
2026-07-20	22.470	24.020	24.690	22.400	1.310	5.768%	22.05万	0.00亿	0.000%
2026-07-17	22.020	22.710	23.760	21.820	0.420	1.884%	18.31万	0.00亿	0.000%
2026-07-16	21.030	22.290	22.710	20.830	1.140	5.390%	17.21万	0.00亿	0.000%
2026-07-15	20.500	21.150	21.380	20.230	0.580	2.820%	9.93万	0.00亿	0.000%
2026-07-14	20.020	20.570	20.820	19.360	0.650	3.263%	12.98万	0.00亿	0.000%
2026-07-13	21.280	19.920	21.300	19.840	-1.390	-6.523%	15.77万	0.00亿	0.000%
2026-07-10	21.050	21.310	22.450	20.890	-0.090	-0.421%	17.07万	0.00亿	0.000%
2026-07-09	21.020	21.400	21.480	20.710	0.422	2.012%	12.56万	0.00亿	0.000%
2026-07-08	23.218	20.978	23.578	20.978	-2.350	-10.074%	22.82万	0.00亿	0.000%
2026-07-07	23.428	23.328	24.158	23.128	-0.340	-1.437%	18.13万	0.00亿	0.000%
2026-07-06	23.008	23.668	24.168	22.358	1.240	5.529%	28.03万	0.00亿	0.000%
2026-07-03	21.288	22.428	22.548	21.198	1.380	6.556%	16.46万	0.00亿	0.000%
2026-07-02	21.758	21.048	21.858	20.968	-0.700	-3.219%	10.56万	0.00亿	0.000%
2026-07-01	21.058	21.748	22.128	20.958	0.680	3.228%	13.32万	0.00亿	0.000%
2026-06-30	19.928	21.068	21.318	19.848	1.070	5.351%	12.61万	0.00亿	0.000%
2026-06-29	19.838	19.998	20.268	19.328	0.180	0.908%	11.27万	0.00亿	0.000%
2026-06-26	20.558	19.818	20.628	19.818	-0.850	-4.113%	13.45万	0.00亿	0.000%
2026-06-25	21.128	20.668	21.348	20.598	-0.420	-1.992%	10.74万	0.00亿	0.000%
2026-06-24	21.418	21.088	21.698	20.808	-0.360	-1.678%	9.85万	0.00亿	0.000%
2026-06-23	22.088	21.448	22.138	21.258	-0.800	-3.596%	10.56万	0.00亿	0.000%
2026-06-22	22.078	22.248	22.488	20.958	0.160	0.724%	14.90万	0.00亿	0.000%
2026-06-18	21.678	22.088	22.488	21.248	0.400	1.844%	10.40万	0.00亿	0.000%
2026-06-17	21.648	21.688	22.168	21.548	-0.040	-0.184%	7.67万	0.00亿	0.000%
2026-06-16	21.698	21.728	22.078	21.468	-0.020	-0.092%	7.31万	0.00亿	0.000%
2026-06-15	21.388	21.748	21.858	21.218	0.360	1.683%	10.02万	0.00亿	0.000%
2026-06-12	21.068	21.388	22.288	20.998	0.540	2.590%	15.22万	0.00亿	0.000%
2026-06-11	20.688	20.848	21.198	20.268	-0.030	-0.144%	8.75万	0.00亿	0.000%
2026-06-10	21.348	20.878	21.928	20.628	-0.490	-2.293%	8.50万	0.00亿	0.000%
2026-06-09	21.418	21.368	21.638	21.098	0.030	0.141%	5.26万	0.00亿	0.000%
2026-06-08	21.608	21.338	22.178	21.118	-0.660	-3.000%	7.64万	0.00亿	0.000%
2026-06-05	21.858	21.998	22.248	21.528	0.030	0.137%	7.51万	0.00亿	0.000%
2026-06-04	22.298	21.968	22.708	21.808	-0.560	-2.486%	7.50万	0.00亿	0.000%
2026-06-03	22.588	22.528	22.938	22.178	0.050	0.222%	7.35万	0.00亿	0.000%
2026-06-02	23.348	22.478	23.398	22.148	-0.850	-3.644%	10.27万	0.00亿	0.000%
2026-06-01	23.738	23.328	23.828	23.228	-0.400	-1.686%	5.61万	0.00亿	0.000%
2026-05-29	24.548	23.728	24.778	23.618	-0.820	-3.340%	7.71万	0.00亿	0.000%
2026-05-28	24.198	24.548	24.968	24.178	0.380	1.572%	7.78万	0.00亿	0.000%
2026-05-27	24.138	24.168	24.688	24.108	-0.170	-0.698%	7.77万	0.00亿	0.000%
2026-05-26	24.748	24.338	24.748	23.918	-0.470	-1.895%	8.03万	0.00亿	0.000%
2026-05-25	24.498	24.808	24.818	24.078	0.310	1.265%	8.98万	0.00亿	0.000%
2026-05-22	24.828	24.498	25.098	24.378	-0.280	-1.130%	8.39万	0.00亿	0.000%
2026-05-21	24.808	24.778	25.578	24.558	-0.030	-0.121%	11.22万	0.00亿	0.000%
2026-05-20	24.868	24.808	25.068	24.498	-0.310	-1.234%	7.47万	0.00亿	0.000%
2026-05-19	25.158	25.118	25.158	24.558	0.360	1.454%	7.86万	0.00亿	0.000%
2026-05-18	25.498	24.758	25.558	24.598	-0.740	-2.902%	12.43万	0.00亿	0.000%
2026-05-15	25.728	25.498	26.058	25.198	-0.160	-0.624%	10.26万	0.00亿	0.000%
2026-05-14	27.318	25.658	27.378	25.658	-1.650	-6.042%	15.44万	0.00亿	0.000%
2026-05-13	27.708	27.308	27.928	26.928	-0.720	-2.569%	15.00万	0.00亿	0.000%
2026-05-12	28.148	28.028	28.348	27.658	-0.110	-0.391%	13.85万	0.00亿	0.000%
2026-05-11	27.528	28.138	28.748	27.528	0.640	2.327%	22.00万	0.00亿	0.000%
2026-05-08	27.478	27.498	27.948	27.228	0.030	0.109%	11.04万	0.00亿	0.000%
2026-05-07	27.648	27.468	27.818	27.348	-0.090	-0.327%	9.00万	0.00亿	0.000%
2026-05-06	27.498	27.558	28.098	27.228	0.250	0.915%	14.77万	0.00亿	0.000%
2026-04-30	27.358	27.308	27.598	27.218	-0.050	-0.183%	7.11万	0.00亿	0.000%
2026-04-29	27.728	27.358	27.738	26.878	0.010	0.037%	9.53万	0.00亿	0.000%
2026-04-28	28.178	27.348	28.368	27.228	-0.950	-3.357%	9.84万	0.00亿	0.000%
2026-04-27	28.458	28.298	28.798	28.178	-0.350	-1.222%	8.61万	0.00亿	0.000%
2026-04-24	29.648	28.648	29.758	28.628	-0.990	-3.340%	13.83万	0.00亿	0.000%
2026-04-23	29.588	29.638	30.628	29.428	1.120	3.927%	34.79万	0.00亿	0.000%
2026-04-22	28.048	28.518	28.788	27.758	0.000	0.000%	13.25万	0.00亿	0.000%
2026-04-21	28.198	28.138	28.498	27.958	0.010	0.036%	8.83万	0.00亿	0.000%
2026-04-20	28.418	28.128	28.878	27.948	0.000	0.000%	14.17万	0.00亿	0.000%
2026-04-17	27.298	28.348	28.608	27.098	0.000	0.000%	19.75万	0.00亿	0.000%
2026-04-16	27.220	27.240	27.660	26.850	0.060	0.220%	7.80万	2.14亿	0.630%
2026-04-15	27.448	27.178	27.728	27.118	0.000	0.000%	11.19万	0.00亿	0.000%
2026-04-14	26.848	27.468	27.638	26.528	0.440	1.628%	17.25万	0.00亿	0.000%
2026-04-13	25.268	27.028	27.228	25.098	0.000	0.000%	25.32万	0.00亿	0.000%
2026-04-10	25.098	25.268	25.668	25.098	0.000	0.000%	7.09万	0.00亿	0.000%
2026-04-09	24.848	25.018	25.288	24.608	0.000	0.000%	6.69万	0.00亿	0.000%
2026-04-08	24.328	25.038	25.098	24.278	0.000	0.000%	9.72万	0.00亿	0.000%
2026-04-07	23.908	23.848	24.178	23.678	0.000	0.000%	4.26万	0.00亿	0.000%
2026-04-03	24.518	23.688	24.728	23.648	0.000	0.000%	7.25万	0.00亿	0.000%
2026-04-02	24.938	24.578	25.198	24.508	0.000	0.000%	4.52万	0.00亿	0.000%
2026-04-01	25.558	25.088	25.718	24.838	0.000	0.000%	8.37万	0.00亿	0.000%