国睿科技(600562)股票信息
| 股票代码 | 600562 |
| 股票名称 | 国睿科技 |
| 最新价/元 | 15.20 |
| 涨跌额/元 | -0.88 |
| 涨跌幅/% | -5.47 |
| 买入/元 | 15.19 |
| 卖出/元 | 15.20 |
| 昨收/元 | 16.08 |
| 今开/元 | 16.20 |
| 最高/元 | 16.20 |
| 最低/元 | 15.00 |
| 成交量/手 | 132327.30 |
| 成交额/万 | 20372.56 |
| 股净值/元 | 31.67 |
| 市净率 | 3.30 |
| 总市值/万 | 1887623.92 |
| 流通值/万 | 1875728.27 |
| 换手率/% | 1.07 |
| 入市日期 | 2003-01-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
国睿科技(600562)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 16.20 | 15.20 | -0.88 | -5.47 | 132327.30 | 20372.56 | 1.07 |
| 2024-10-10 | 16.18 | 16.08 | 0.06 | 0.38 | 171311.96 | 27739.94 | 1.39 |
| 2024-10-09 | 16.80 | 16.02 | -0.88 | -5.21 | 270426.77 | 44803.84 | 2.19 |
| 2024-10-08 | 16.95 | 16.90 | 1.49 | 9.67 | 296123.49 | 49534.13 | 2.40 |
| 2024-09-30 | 14.95 | 15.41 | 1.19 | 8.37 | 264650.36 | 39927.24 | 2.14 |
| 2024-09-27 | 14.00 | 14.22 | 0.43 | 3.12 | 65106.55 | 9185.31 | 0.53 |
| 2024-09-26 | 13.34 | 13.79 | 0.46 | 3.45 | 75805.40 | 10267.74 | 0.61 |
| 2024-09-25 | 13.31 | 13.33 | 0.12 | 0.91 | 80374.00 | 10761.88 | 0.65 |
| 2024-09-24 | 12.83 | 13.21 | 0.43 | 3.37 | 67723.20 | 8839.30 | 0.55 |
| 2024-09-23 | 12.68 | 12.78 | 0.11 | 0.87 | 43547.70 | 5577.77 | 0.35 |
| 2024-09-20 | 12.73 | 12.67 | 0.00 | 0.00 | 34127.43 | 4317.05 | 0.28 |
| 2024-09-19 | 12.55 | 12.67 | 0.11 | 0.88 | 44879.42 | 5669.98 | 0.36 |
| 2024-09-18 | 12.59 | 12.56 | 0.04 | 0.32 | 36260.10 | 4517.85 | 0.29 |
| 2024-09-13 | 12.64 | 12.52 | -0.11 | -0.87 | 31266.33 | 3929.27 | 0.25 |
| 2024-09-12 | 12.63 | 12.63 | -0.02 | -0.16 | 27902.00 | 3548.42 | 0.23 |
| 2024-09-11 | 12.71 | 12.65 | -0.09 | -0.71 | 27658.40 | 3495.17 | 0.22 |
| 2024-09-10 | 12.60 | 12.74 | 0.14 | 1.11 | 38316.00 | 4832.54 | 0.31 |
| 2024-09-09 | 12.60 | 12.60 | -0.09 | -0.71 | 30211.44 | 3819.17 | 0.24 |
| 2024-09-06 | 13.05 | 12.69 | -0.28 | -2.16 | 36387.40 | 4658.92 | 0.29 |
| 2024-09-05 | 12.75 | 12.97 | 0.13 | 1.01 | 32250.00 | 4177.84 | 0.26 |
| 2024-09-04 | 12.89 | 12.84 | -0.08 | -0.62 | 32597.00 | 4180.75 | 0.26 |
| 2024-09-03 | 12.80 | 12.92 | 0.15 | 1.18 | 42289.58 | 5464.67 | 0.34 |
| 2024-09-02 | 13.02 | 12.77 | -0.28 | -2.15 | 59339.43 | 7646.39 | 0.48 |
| 2024-08-30 | 12.80 | 13.05 | 0.14 | 1.08 | 73275.00 | 9600.24 | 0.59 |
| 2024-08-29 | 12.75 | 12.91 | 0.14 | 1.10 | 51595.33 | 6681.91 | 0.42 |
| 2024-08-28 | 12.65 | 12.77 | 0.16 | 1.27 | 51745.08 | 6600.82 | 0.42 |
| 2024-08-27 | 13.09 | 12.61 | -0.50 | -3.81 | 76864.90 | 9793.29 | 0.62 |
| 2024-08-26 | 12.93 | 13.11 | 0.64 | 5.13 | 138231.27 | 18126.29 | 1.12 |
| 2024-08-23 | 12.49 | 12.47 | -0.04 | -0.32 | 43499.10 | 5433.45 | 0.35 |
| 2024-08-22 | 12.57 | 12.51 | -0.05 | -0.40 | 41194.40 | 5152.08 | 0.33 |
| 2024-08-21 | 12.72 | 12.56 | -0.18 | -1.41 | 40346.06 | 5098.38 | 0.33 |
| 2024-08-20 | 12.95 | 12.74 | -0.21 | -1.62 | 41712.82 | 5332.74 | 0.34 |
| 2024-08-19 | 12.99 | 12.95 | -0.06 | -0.46 | 40018.32 | 5194.71 | 0.32 |
| 2024-08-16 | 13.27 | 13.01 | -0.19 | -1.44 | 43985.00 | 5757.04 | 0.36 |
| 2024-08-15 | 13.20 | 13.20 | -0.04 | -0.30 | 48420.00 | 6430.28 | 0.39 |
| 2024-08-14 | 13.41 | 13.24 | -0.21 | -1.56 | 32828.00 | 4361.17 | 0.27 |
| 2024-08-13 | 13.25 | 13.45 | 0.22 | 1.66 | 44638.70 | 5964.37 | 0.36 |
| 2024-08-12 | 13.43 | 13.23 | -0.15 | -1.12 | 38371.30 | 5091.91 | 0.31 |
| 2024-08-09 | 13.62 | 13.38 | -0.22 | -1.62 | 43050.00 | 5809.63 | 0.35 |
| 2024-08-08 | 13.75 | 13.60 | -0.19 | -1.38 | 58171.70 | 7892.77 | 0.47 |
| 2024-08-07 | 13.70 | 13.79 | 0.00 | 0.00 | 63543.86 | 8786.84 | 0.51 |
| 2024-08-06 | 13.59 | 13.79 | 0.32 | 2.38 | 70833.12 | 9702.75 | 0.57 |
| 2024-08-05 | 13.79 | 13.47 | -0.42 | -3.02 | 87530.20 | 11989.76 | 0.71 |
| 2024-08-02 | 14.03 | 13.89 | -0.15 | -1.07 | 103011.62 | 14471.66 | 0.83 |
| 2024-08-01 | 13.74 | 14.04 | 0.30 | 2.18 | 128058.17 | 17991.60 | 1.04 |
| 2024-07-31 | 13.20 | 13.74 | 0.46 | 3.46 | 100442.20 | 13551.26 | 0.81 |
| 2024-07-30 | 13.25 | 13.28 | -0.02 | -0.15 | 55403.80 | 7335.87 | 0.45 |
| 2024-07-29 | 13.23 | 13.30 | 0.13 | 0.99 | 56941.35 | 7567.07 | 0.46 |
| 2024-07-26 | 12.58 | 13.17 | 0.60 | 4.77 | 74020.47 | 9615.40 | 0.60 |
| 2024-07-25 | 12.50 | 12.57 | 0.00 | 0.00 | 37269.00 | 4670.36 | 0.30 |
| 2024-07-24 | 12.60 | 12.57 | -0.07 | -0.55 | 46836.20 | 5926.42 | 0.38 |
| 2024-07-23 | 13.06 | 12.64 | -0.37 | -2.84 | 51098.00 | 6559.40 | 0.41 |
| 2024-07-22 | 13.04 | 13.01 | 0.04 | 0.31 | 41046.58 | 5362.88 | 0.33 |
| 2024-07-19 | 12.64 | 12.97 | 0.31 | 2.45 | 59889.08 | 7731.93 | 0.49 |
| 2024-07-18 | 12.80 | 12.66 | -0.16 | -1.25 | 89627.01 | 11281.98 | 0.73 |
| 2024-07-17 | 12.96 | 12.82 | -0.21 | -1.61 | 47125.70 | 6068.16 | 0.38 |
| 2024-07-16 | 12.86 | 13.03 | 0.07 | 0.54 | 39371.00 | 5104.66 | 0.32 |
| 2024-07-15 | 13.12 | 12.96 | -0.23 | -1.74 | 64832.20 | 8433.92 | 0.53 |
| 2024-07-12 | 13.35 | 13.19 | -0.15 | -1.12 | 30984.10 | 4101.33 | 0.25 |
| 2024-07-11 | 13.36 | 13.34 | 0.25 | 1.91 | 48341.45 | 6432.75 | 0.39 |
| 2024-07-10 | 13.25 | 13.23 | -0.10 | -0.75 | 39703.98 | 5288.36 | 0.32 |
| 2024-07-09 | 12.83 | 13.33 | 0.48 | 3.74 | 64427.61 | 8441.72 | 0.52 |
| 2024-07-08 | 13.13 | 12.85 | -0.36 | -2.73 | 48655.00 | 6314.85 | 0.39 |
| 2024-07-05 | 13.12 | 13.21 | 0.13 | 0.99 | 44928.70 | 5879.03 | 0.36 |
| 2024-07-04 | 13.29 | 13.08 | -0.23 | -1.73 | 38465.47 | 5076.81 | 0.31 |
| 2024-07-03 | 13.59 | 13.31 | -0.28 | -2.06 | 49267.01 | 6578.83 | 0.40 |
| 2024-07-02 | 13.70 | 13.59 | -0.11 | -0.80 | 45326.85 | 6208.17 | 0.37 |
| 2024-07-01 | 13.64 | 13.70 | 0.04 | 0.29 | 45904.15 | 6258.05 | 0.37 |
| 2024-06-28 | 13.30 | 13.66 | 0.38 | 2.86 | 69997.72 | 9558.69 | 0.57 |
| 2024-06-27 | 13.69 | 13.28 | -0.35 | -2.57 | 50346.24 | 6734.06 | 0.41 |
| 2024-06-26 | 13.21 | 13.63 | 0.40 | 3.02 | 70192.85 | 9428.89 | 0.57 |
| 2024-06-25 | 13.35 | 13.23 | -0.10 | -0.75 | 80186.00 | 10687.77 | 0.65 |
| 2024-06-24 | 13.90 | 13.33 | -0.63 | -4.51 | 83214.70 | 11329.18 | 0.67 |
| 2024-06-21 | 14.13 | 13.96 | -0.10 | -0.71 | 51715.30 | 7242.88 | 0.42 |
| 2024-06-20 | 14.45 | 14.06 | -0.44 | -3.03 | 73398.72 | 10458.41 | 0.59 |
| 2024-06-19 | 14.61 | 14.50 | -0.10 | -0.69 | 59536.60 | 8652.30 | 0.48 |
| 2024-06-18 | 14.41 | 14.60 | 0.11 | 0.76 | 81036.30 | 11835.46 | 0.66 |
| 2024-06-17 | 14.11 | 14.49 | 0.30 | 2.11 | 109216.50 | 15820.43 | 0.89 |
| 2024-06-14 | 14.11 | 14.19 | -0.02 | -0.14 | 92282.35 | 13033.91 | 0.75 |
| 2024-06-13 | 14.18 | 14.21 | 0.03 | 0.21 | 78948.99 | 11225.94 | 0.64 |
| 2024-06-12 | 14.10 | 14.18 | 0.11 | 0.78 | 79884.60 | 11317.37 | 0.65 |
| 2024-06-11 | 13.85 | 14.07 | 0.13 | 0.93 | 61046.51 | 8517.27 | 0.50 |
| 2024-06-07 | 14.07 | 13.94 | -0.05 | -0.36 | 64410.94 | 9010.19 | 0.53 |
| 2024-06-06 | 14.38 | 13.99 | -0.39 | -2.71 | 84705.30 | 11951.98 | 0.69 |
| 2024-06-05 | 14.34 | 14.38 | 0.02 | 0.14 | 87339.10 | 12700.95 | 0.71 |
| 2024-06-04 | 14.20 | 14.36 | 0.25 | 1.77 | 65887.00 | 9328.48 | 0.54 |
| 2024-06-03 | 14.20 | 14.11 | -0.03 | -0.21 | 94173.00 | 13464.27 | 0.77 |
| 2024-05-31 | 14.07 | 14.14 | 0.12 | 0.86 | 54362.94 | 7683.03 | 0.44 |
| 2024-05-30 | 13.91 | 14.02 | 0.08 | 0.57 | 57772.50 | 8092.75 | 0.47 |
| 2024-05-29 | 14.08 | 13.94 | -0.18 | -1.28 | 59165.00 | 8286.61 | 0.48 |
| 2024-05-28 | 14.10 | 14.12 | -0.04 | -0.28 | 61729.89 | 8759.08 | 0.50 |
| 2024-05-27 | 14.00 | 14.16 | 0.18 | 1.29 | 62306.59 | 8688.55 | 0.51 |
| 2024-05-24 | 14.41 | 13.98 | -0.56 | -3.85 | 117304.54 | 16618.96 | 0.96 |
| 2024-05-23 | 14.65 | 14.54 | -0.06 | -0.41 | 116318.80 | 17027.57 | 0.95 |
| 2024-05-22 | 14.73 | 14.60 | -0.10 | -0.68 | 70465.76 | 10285.79 | 0.57 |
| 2024-05-21 | 15.01 | 14.70 | -0.43 | -2.84 | 97564.60 | 14417.44 | 0.80 |
| 2024-05-20 | 14.92 | 15.13 | 0.25 | 1.68 | 189543.10 | 28456.09 | 1.55 |
| 2024-05-17 | 14.25 | 14.88 | 0.71 | 5.01 | 229489.23 | 33654.50 | 1.87 |
| 2024-05-16 | 14.25 | 14.17 | 0.06 | 0.43 | 103140.02 | 14821.51 | 0.84 |
| 2024-05-15 | 14.09 | 14.11 | -0.02 | -0.14 | 68279.05 | 9685.11 | 0.56 |
日K线
周K线
月K线
