瑞和股份(002620)股票行情
瑞和股份(002620)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 3.71 | 3.64 | -0.08 | -2.15% | 3.63 | 3.75 | 117680 | 4325.15 | 3.73% |
| 2025-03-27 | 3.76 | 3.72 | -0.04 | -1.06% | 3.65 | 3.78 | 108445 | 4032.58 | 3.44% |
| 2025-03-26 | 3.61 | 3.76 | 0.16 | 4.44% | 3.61 | 3.78 | 143748 | 5363.64 | 4.56% |
| 2025-03-25 | 3.69 | 3.60 | -0.12 | -3.23% | 3.57 | 3.73 | 135389 | 4917.65 | 4.30% |
| 2025-03-24 | 3.91 | 3.72 | -0.18 | -4.62% | 3.65 | 3.92 | 195962 | 7417.46 | 6.22% |
| 2025-03-21 | 4.03 | 3.90 | -0.02 | -0.51% | 3.87 | 4.10 | 307842 | 12115.71 | 9.77% |
| 2025-03-20 | 3.81 | 3.92 | 0.09 | 2.35% | 3.81 | 4.05 | 169047 | 6614.47 | 5.37% |
| 2025-03-19 | 3.86 | 3.83 | -0.03 | -0.78% | 3.80 | 3.90 | 118610 | 4561.63 | 3.76% |
| 2025-03-18 | 3.90 | 3.86 | -0.06 | -1.53% | 3.82 | 3.94 | 109356 | 4220.26 | 3.47% |
| 2025-03-17 | 3.90 | 3.92 | 0.01 | 0.26% | 3.87 | 3.95 | 120914 | 4731.80 | 3.84% |
| 2025-03-14 | 3.92 | 3.91 | 0.01 | 0.26% | 3.85 | 3.95 | 93591 | 3638.46 | 2.97% |
| 2025-03-13 | 3.89 | 3.90 | 0.03 | 0.78% | 3.81 | 3.93 | 119914 | 4640.33 | 3.81% |
| 2025-03-12 | 3.85 | 3.87 | 0.06 | 1.57% | 3.85 | 4.05 | 186575 | 7299.40 | 5.92% |
| 2025-03-11 | 3.66 | 3.81 | 0.13 | 3.53% | 3.64 | 3.83 | 186539 | 7017.96 | 5.92% |
| 2025-03-10 | 3.60 | 3.68 | 0.08 | 2.22% | 3.57 | 3.68 | 117984 | 4305.33 | 3.74% |
| 2025-03-07 | 3.71 | 3.60 | -0.10 | -2.70% | 3.58 | 3.73 | 144363 | 5255.68 | 4.58% |
| 2025-03-06 | 3.72 | 3.70 | -0.02 | -0.54% | 3.66 | 3.75 | 119209 | 4412.22 | 3.78% |
| 2025-03-05 | 3.74 | 3.72 | 0.01 | 0.27% | 3.65 | 3.78 | 160549 | 5945.39 | 5.10% |
| 2025-03-04 | 3.61 | 3.71 | 0.11 | 3.06% | 3.57 | 3.72 | 151110 | 5531.77 | 4.80% |
| 2025-03-03 | 3.59 | 3.60 | 0.00 | 0.00% | 3.55 | 3.67 | 145330 | 5232.25 | 4.61% |
| 2025-02-28 | 3.66 | 3.60 | -0.09 | -2.44% | 3.57 | 3.72 | 151092 | 5499.27 | 4.80% |
| 2025-02-27 | 3.71 | 3.69 | -0.02 | -0.54% | 3.63 | 3.74 | 178894 | 6583.45 | 5.68% |
| 2025-02-26 | 3.58 | 3.71 | 0.15 | 4.21% | 3.58 | 3.72 | 231807 | 8489.10 | 7.36% |
| 2025-02-25 | 3.58 | 3.56 | 0.05 | 1.42% | 3.55 | 3.65 | 251964 | 9050.32 | 8.00% |
| 2025-02-24 | 3.48 | 3.51 | 0.06 | 1.74% | 3.41 | 3.56 | 261859 | 9177.68 | 8.31% |
| 2025-02-21 | 3.52 | 3.45 | -0.08 | -2.27% | 3.39 | 3.56 | 322041 | 11083.53 | 10.22% |
| 2025-02-20 | 3.45 | 3.53 | 0.10 | 2.92% | 3.45 | 3.77 | 406253 | 14638.63 | 12.89% |
| 2025-02-19 | 3.38 | 3.43 | -0.08 | -2.28% | 3.33 | 3.49 | 398333 | 13599.13 | 12.64% |
| 2025-02-18 | 3.62 | 3.51 | 0.08 | 2.33% | 3.44 | 3.77 | 579768 | 21086.75 | 18.40% |
| 2025-02-17 | 3.28 | 3.43 | 0.14 | 4.26% | 3.27 | 3.49 | 143811 | 4893.64 | 4.56% |
| 2025-02-14 | 3.28 | 3.29 | -0.01 | -0.30% | 3.26 | 3.38 | 106817 | 3535.91 | 3.39% |
| 2025-02-13 | 3.39 | 3.30 | -0.03 | -0.90% | 3.27 | 3.39 | 87719 | 2909.77 | 2.78% |
| 2025-02-12 | 3.34 | 3.33 | -0.01 | -0.30% | 3.29 | 3.40 | 121199 | 4046.42 | 3.85% |
| 2025-02-11 | 3.39 | 3.34 | -0.01 | -0.30% | 3.26 | 3.43 | 123711 | 4107.84 | 3.93% |
| 2025-02-10 | 3.27 | 3.35 | 0.10 | 3.08% | 3.25 | 3.36 | 150580 | 4993.84 | 4.78% |
| 2025-02-07 | 3.20 | 3.25 | 0.08 | 2.52% | 3.17 | 3.29 | 160846 | 5216.02 | 5.10% |
| 2025-02-06 | 3.12 | 3.17 | 0.05 | 1.60% | 3.02 | 3.19 | 172213 | 5375.13 | 5.47% |
| 2025-02-05 | 2.99 | 3.12 | 0.13 | 4.35% | 2.99 | 3.17 | 214051 | 6629.11 | 6.79% |
| 2025-01-27 | 2.97 | 2.99 | 0.10 | 3.46% | 2.95 | 3.14 | 243597 | 7400.83 | 7.73% |
| 2025-01-24 | 2.90 | 2.89 | -0.01 | -0.34% | 2.80 | 2.92 | 125859 | 3592.22 | 3.99% |
| 2025-01-23 | 2.95 | 2.90 | -0.02 | -0.68% | 2.89 | 3.03 | 156533 | 4626.12 | 4.97% |
| 2025-01-22 | 3.00 | 2.92 | -0.12 | -3.95% | 2.90 | 3.04 | 157417 | 4645.06 | 5.00% |
| 2025-01-21 | 3.21 | 3.04 | -0.11 | -3.49% | 3.02 | 3.30 | 193704 | 6018.24 | 6.15% |
| 2025-01-20 | 3.07 | 3.15 | 0.05 | 1.61% | 3.00 | 3.19 | 205852 | 6422.79 | 6.53% |
| 2025-01-17 | 3.22 | 3.10 | -0.12 | -3.73% | 3.09 | 3.25 | 184850 | 5790.16 | 5.87% |
| 2025-01-16 | 3.19 | 3.22 | 0.06 | 1.90% | 3.15 | 3.31 | 255510 | 8264.56 | 8.11% |
| 2025-01-15 | 3.27 | 3.16 | -0.07 | -2.17% | 3.11 | 3.28 | 231998 | 7370.50 | 7.36% |
| 2025-01-14 | 3.13 | 3.23 | 0.10 | 3.19% | 3.06 | 3.27 | 332658 | 10632.36 | 10.56% |
| 2025-01-13 | 2.98 | 3.13 | 0.10 | 3.30% | 2.84 | 3.27 | 375317 | 11283.59 | 11.91% |
| 2025-01-10 | 3.28 | 3.03 | -0.32 | -9.55% | 3.03 | 3.36 | 422729 | 13345.03 | 13.42% |
| 2025-01-09 | 3.58 | 3.35 | -0.37 | -9.95% | 3.35 | 3.67 | 491987 | 16897.53 | 15.61% |
| 2025-01-08 | 4.00 | 3.72 | 0.00 | 0.00% | 3.60 | 4.09 | 798918 | 31106.20 | 25.36% |
| 2025-01-07 | 3.04 | 3.72 | 0.34 | 10.06% | 3.04 | 3.72 | 465114 | 15405.99 | 14.76% |
| 2025-01-06 | 3.38 | 3.38 | -0.38 | -10.11% | 3.38 | 3.38 | 34402 | 1162.79 | 1.09% |
| 2025-01-03 | 3.99 | 3.76 | -0.42 | -10.05% | 3.76 | 4.04 | 221516 | 8469.43 | 7.03% |
| 2025-01-02 | 4.04 | 4.18 | -0.31 | -6.90% | 4.04 | 4.47 | 892045 | 37172.01 | 28.31% |
| 2024-12-31 | 4.48 | 4.49 | 0.41 | 10.05% | 4.47 | 4.49 | 436925 | 19601.92 | 13.87% |
| 2024-12-30 | 3.66 | 4.08 | 0.37 | 9.97% | 3.42 | 4.08 | 420969 | 16430.91 | 13.36% |
| 2024-12-27 | 3.64 | 3.71 | 0.08 | 2.20% | 3.61 | 3.77 | 81174 | 3027.25 | 2.58% |
| 2024-12-26 | 3.58 | 3.63 | 0.04 | 1.11% | 3.54 | 3.74 | 101282 | 3706.32 | 3.21% |
| 2024-12-25 | 3.75 | 3.59 | -0.22 | -5.77% | 3.45 | 3.81 | 142834 | 5135.20 | 4.53% |
| 2024-12-24 | 3.78 | 3.81 | 0.11 | 2.97% | 3.57 | 3.81 | 177589 | 6590.40 | 5.64% |
| 2024-12-23 | 4.00 | 3.70 | -0.34 | -8.42% | 3.66 | 4.14 | 302033 | 11781.39 | 9.59% |
| 2024-12-20 | 3.95 | 4.04 | 0.12 | 3.06% | 3.90 | 4.17 | 198472 | 8082.29 | 6.30% |
| 2024-12-19 | 3.96 | 3.92 | -0.02 | -0.51% | 3.78 | 3.97 | 124474 | 4830.98 | 3.95% |
| 2024-12-18 | 4.14 | 3.94 | -0.18 | -4.37% | 3.88 | 4.25 | 205079 | 8201.45 | 6.51% |
| 2024-12-17 | 4.39 | 4.12 | -0.29 | -6.58% | 3.97 | 4.48 | 254765 | 10545.10 | 8.09% |
| 2024-12-16 | 4.41 | 4.41 | 0.06 | 1.38% | 4.34 | 4.68 | 185321 | 8198.66 | 5.88% |
| 2024-12-13 | 4.41 | 4.35 | -0.07 | -1.58% | 4.27 | 4.43 | 118687 | 5151.93 | 3.77% |
| 2024-12-12 | 4.25 | 4.42 | 0.17 | 4.00% | 4.22 | 4.48 | 175860 | 7669.79 | 5.58% |
| 2024-12-11 | 4.13 | 4.25 | 0.14 | 3.41% | 4.10 | 4.25 | 92578 | 3880.93 | 2.94% |
| 2024-12-10 | 4.25 | 4.11 | -0.02 | -0.48% | 4.08 | 4.27 | 113987 | 4731.60 | 3.62% |
| 2024-12-09 | 4.13 | 4.13 | 0.01 | 0.24% | 4.04 | 4.18 | 120293 | 4959.05 | 3.82% |
| 2024-12-06 | 4.01 | 4.12 | 0.11 | 2.74% | 4.01 | 4.20 | 152180 | 6248.26 | 4.83% |
| 2024-12-05 | 3.93 | 4.01 | 0.10 | 2.56% | 3.90 | 4.02 | 81330 | 3215.24 | 2.58% |
| 2024-12-04 | 4.00 | 3.91 | -0.12 | -2.98% | 3.87 | 4.02 | 101480 | 3998.15 | 3.22% |
| 2024-12-03 | 3.97 | 4.03 | 0.07 | 1.77% | 3.93 | 4.05 | 101916 | 4074.87 | 3.23% |
| 2024-12-02 | 3.91 | 3.96 | 0.10 | 2.59% | 3.91 | 3.99 | 114378 | 4522.80 | 3.63% |
| 2024-11-29 | 3.82 | 3.86 | 0.00 | 0.00% | 3.80 | 3.95 | 132502 | 5125.38 | 4.21% |
| 2024-11-28 | 3.73 | 3.86 | 0.12 | 3.21% | 3.72 | 4.06 | 170607 | 6614.42 | 5.41% |
深证大盘股票行情在线 K线走势图
