国睿科技

sh600562 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

28.75

涨跌幅

+3.05%

成交量

13,932,600 股

成交额

399,824,256 元

换手率

1.12%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	27.79	28.75	29.28	27.63	+3.05%	13,932,600	399,824,256	1.12
2026-10-13	26.20	27.90	28.30	25.56	+6.49%	10,853,500	297,149,984	0.87
2026-10-12	26.34	26.20	26.56	25.31	-1.06%	8,354,500	217,473,136	0.67
2026-10-09	26.39	26.48	26.67	25.13	+0.15%	10,628,300	275,607,872	0.86
2026-10-08	27.00	26.44	27.49	26.11	-1.38%	6,041,800	161,507,936	0.49
2026-09-30	26.57	26.81	27.19	26.28	+1.75%	4,591,700	123,440,504	0.37
2026-09-29	26.70	26.35	26.88	26.02	-1.35%	4,321,600	113,459,056	0.35
2026-09-28	26.83	26.71	27.12	26.56	-0.63%	6,039,700	161,698,176	0.49
2026-09-24	27.98	26.88	28.00	26.85	-3.83%	6,951,200	189,254,384	0.56
2026-09-23	28.55	27.95	28.55	27.84	-2.88%	7,241,500	203,345,360	0.58
2026-09-22	27.63	28.78	29.06	27.54	+3.67%	14,636,100	417,048,832	1.18
2026-09-21	27.39	27.76	28.18	26.88	+0.80%	7,880,900	217,223,344	0.63
2026-09-18	27.57	27.54	27.93	27.38	+0.04%	5,451,300	150,265,264	0.44
2026-09-17	27.62	27.53	28.10	27.34	-0.15%	4,191,700	115,956,192	0.34
2026-09-16	27.28	27.57	27.67	26.99	+0.29%	8,059,000	219,960,496	0.65
2026-09-15	28.65	27.49	28.81	27.40	-4.05%	10,836,200	301,921,184	0.87
2026-09-14	28.25	28.65	28.80	27.88	+1.38%	9,229,900	261,597,488	0.74
2026-09-11	28.88	28.26	29.17	28.01	-2.59%	12,491,300	354,545,664	1.01
2026-09-10	29.25	29.01	29.76	29.00	-1.66%	6,104,300	178,518,192	0.49
2026-09-09	29.11	29.50	29.90	28.84	+0.82%	9,546,400	282,484,064	0.77
2026-09-08	28.09	29.26	29.72	27.90	+4.13%	13,747,800	399,793,216	1.11
2026-09-07	29.40	28.10	29.58	27.65	-4.00%	19,968,000	563,195,840	1.61
2026-09-04	29.30	29.27	30.10	29.18	+0.17%	11,575,800	342,842,048	0.93
2026-09-03	30.20	29.22	30.30	29.00	-3.25%	15,682,700	461,207,264	1.26
2026-09-02	30.40	30.20	30.66	29.88	-0.95%	11,649,600	352,669,184	0.94
2026-09-01	30.23	30.49	30.79	30.03	+0.66%	14,469,700	440,624,224	1.17
2026-08-31	28.80	30.29	30.66	28.70	+4.56%	23,290,200	698,770,432	1.88
2026-08-28	27.28	28.97	29.20	27.26	+6.12%	19,375,000	551,984,576	1.56
2026-08-27	26.14	27.30	27.78	26.02	+4.12%	13,503,500	367,424,832	1.09
2026-08-26	26.38	26.22	26.95	26.20	-0.91%	7,360,600	195,078,064	0.59

需要全历史数据与程序化访问？查看国睿科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600562 获取全部历史日线。