兴瑞科技(002937)股票行情 兴瑞科技股票行情 002937股票行情_爱股网
兴瑞科技(002937)股票行情
兴瑞科技(002937)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 |
|---|
| 2025-10-24 | 17.97 | 18.64 | 0.69 | 3.84% | 17.97 | 18.98 | 55783 | 10377.01 | 1.88% |
| 2025-10-23 | 17.86 | 17.95 | 0.10 | 0.56% | 17.62 | 18.03 | 22205 | 3951.51 | 0.75% |
| 2025-10-22 | 17.87 | 17.85 | -0.01 | -0.06% | 17.71 | 17.94 | 21581 | 3850.22 | 0.73% |
| 2025-10-21 | 17.91 | 17.86 | 0.02 | 0.11% | 17.82 | 18.05 | 26726 | 4786.50 | 0.90% |
| 2025-10-20 | 17.80 | 17.84 | 0.16 | 0.90% | 17.70 | 17.99 | 24965 | 4457.35 | 0.84% |
| 2025-10-17 | 18.27 | 17.68 | -0.62 | -3.39% | 17.67 | 18.30 | 37791 | 6781.03 | 1.27% |
| 2025-10-16 | 18.80 | 18.30 | -0.50 | -2.66% | 18.29 | 18.80 | 36167 | 6686.31 | 1.22% |
| 2025-10-15 | 18.70 | 18.80 | 0.20 | 1.08% | 18.40 | 18.81 | 29563 | 5524.83 | 1.00% |
| 2025-10-14 | 19.02 | 18.60 | -0.40 | -2.11% | 18.50 | 19.13 | 57161 | 10695.62 | 1.92% |
| 2025-10-13 | 18.60 | 19.00 | -0.07 | -0.37% | 17.87 | 19.06 | 55149 | 10281.09 | 1.86% |
| 2025-10-10 | 19.60 | 19.07 | -0.61 | -3.10% | 19.04 | 19.60 | 67935 | 13075.17 | 2.29% |
| 2025-10-09 | 19.17 | 19.68 | 0.54 | 2.82% | 19.16 | 20.19 | 118092 | 23470.80 | 3.98% |
| 2025-09-30 | 18.73 | 19.14 | 0.52 | 2.79% | 18.59 | 19.17 | 51264 | 9712.88 | 1.73% |
| 2025-09-29 | 18.96 | 18.72 | -0.25 | -1.32% | 18.63 | 19.08 | 40500 | 7596.39 | 1.36% |
| 2025-09-26 | 19.10 | 18.97 | -0.23 | -1.20% | 18.83 | 19.25 | 42734 | 8154.16 | 1.44% |
| 2025-09-25 | 18.87 | 19.20 | 0.25 | 1.32% | 18.73 | 19.29 | 65898 | 12568.02 | 2.22% |
| 2025-09-24 | 18.65 | 18.95 | 0.21 | 1.12% | 18.51 | 18.95 | 37266 | 7014.75 | 1.25% |
| 2025-09-23 | 18.50 | 18.74 | 0.15 | 0.81% | 18.25 | 18.74 | 45856 | 8454.50 | 1.54% |
| 2025-09-22 | 18.90 | 18.59 | -0.32 | -1.69% | 18.43 | 18.95 | 38824 | 7241.80 | 1.31% |
| 2025-09-19 | 18.75 | 18.91 | 0.07 | 0.37% | 18.65 | 18.97 | 42006 | 7903.73 | 1.41% |
| 2025-09-18 | 19.09 | 18.84 | -0.23 | -1.21% | 18.62 | 19.30 | 63126 | 11993.30 | 2.13% |
| 2025-09-17 | 19.18 | 19.07 | -0.09 | -0.47% | 19.05 | 19.34 | 62408 | 11979.89 | 2.10% |
| 2025-09-16 | 18.82 | 19.16 | 0.40 | 2.13% | 18.61 | 19.17 | 55148 | 10439.99 | 1.86% |
| 2025-09-15 | 18.91 | 18.76 | -0.21 | -1.11% | 18.68 | 18.98 | 32215 | 6061.72 | 1.08% |
| 2025-09-12 | 19.09 | 18.97 | -0.22 | -1.15% | 18.91 | 19.15 | 36529 | 6946.43 | 1.23% |
| 2025-09-11 | 18.58 | 19.19 | 0.57 | 3.06% | 18.48 | 19.26 | 66999 | 12715.17 | 2.26% |
| 2025-09-10 | 18.93 | 18.62 | -0.31 | -1.64% | 18.60 | 19.02 | 40631 | 7611.95 | 1.37% |
| 2025-09-09 | 19.51 | 18.93 | -0.72 | -3.66% | 18.82 | 19.52 | 70807 | 13489.81 | 2.38% |
| 2025-09-08 | 19.23 | 19.65 | 0.49 | 2.56% | 19.16 | 20.03 | 108970 | 21410.22 | 3.67% |
| 2025-09-05 | 18.69 | 19.16 | 0.39 | 2.08% | 18.50 | 19.17 | 63361 | 11996.58 | 2.13% |
| 2025-09-04 | 18.80 | 18.77 | 0.07 | 0.37% | 18.52 | 19.19 | 70005 | 13173.99 | 2.36% |
| 2025-09-03 | 18.78 | 18.70 | -0.14 | -0.74% | 18.42 | 18.89 | 55137 | 10274.78 | 1.86% |
| 2025-09-02 | 19.41 | 18.84 | -0.52 | -2.69% | 18.50 | 19.41 | 81561 | 15402.71 | 2.75% |
| 2025-09-01 | 18.69 | 19.36 | 0.71 | 3.81% | 18.64 | 19.62 | 121562 | 23458.33 | 4.09% |
| 2025-08-29 | 18.83 | 18.65 | -0.12 | -0.64% | 18.46 | 18.88 | 66690 | 12404.44 | 2.25% |
| 2025-08-28 | 18.51 | 18.77 | 0.08 | 0.43% | 17.91 | 18.81 | 107595 | 19876.04 | 3.62% |
| 2025-08-27 | 19.27 | 18.69 | -0.62 | -3.21% | 18.65 | 19.39 | 108481 | 20760.21 | 3.65% |
| 2025-08-26 | 19.16 | 19.31 | 0.10 | 0.52% | 19.05 | 19.39 | 73320 | 14139.99 | 2.47% |
| 2025-08-25 | 19.44 | 19.21 | -0.11 | -0.57% | 19.12 | 19.46 | 88128 | 16962.14 | 2.97% |
| 2025-08-22 | 19.22 | 19.32 | -0.04 | -0.21% | 19.20 | 19.51 | 78339 | 15132.97 | 2.64% |
| 2025-08-21 | 19.67 | 19.36 | -0.30 | -1.53% | 19.20 | 19.72 | 95287 | 18515.52 | 3.21% |
| 2025-08-20 | 19.88 | 19.66 | -0.37 | -1.85% | 19.52 | 20.00 | 122197 | 24073.97 | 4.12% |
| 2025-08-19 | 20.14 | 20.03 | -0.12 | -0.60% | 19.55 | 20.31 | 136383 | 27133.24 | 4.59% |
| 2025-08-18 | 20.37 | 20.15 | -0.10 | -0.49% | 19.84 | 20.45 | 208885 | 41950.27 | 7.03% |
| 2025-08-15 | 20.34 | 20.25 | 0.01 | 0.05% | 20.02 | 20.82 | 218770 | 44646.50 | 7.37% |
| 2025-08-14 | 21.30 | 20.24 | -0.77 | -3.66% | 20.15 | 21.30 | 239323 | 48879.18 | 8.06% |
| 2025-08-13 | 19.15 | 21.01 | 1.91 | 10.00% | 19.03 | 21.01 | 241019 | 48355.87 | 8.12% |
| 2025-08-12 | 19.36 | 19.10 | -0.26 | -1.34% | 18.74 | 19.59 | 149110 | 28410.06 | 5.02% |
| 2025-08-11 | 17.98 | 19.36 | 1.10 | 6.02% | 17.78 | 19.79 | 274802 | 52383.86 | 9.25% |
| 2025-08-08 | 18.43 | 18.26 | -0.03 | -0.16% | 18.24 | 19.39 | 187723 | 34812.68 | 6.32% |
| 2025-08-07 | 17.82 | 18.29 | 0.40 | 2.24% | 17.79 | 18.79 | 182168 | 33430.95 | 6.13% |
| 2025-08-06 | 17.73 | 17.89 | 0.16 | 0.90% | 17.58 | 18.09 | 113328 | 20254.03 | 3.82% |
| 2025-08-05 | 17.13 | 17.73 | 0.77 | 4.54% | 17.06 | 18.08 | 156112 | 27415.21 | 5.26% |
| 2025-08-04 | 16.75 | 16.96 | 0.17 | 1.01% | 16.67 | 16.97 | 36506 | 6141.51 | 1.23% |
| 2025-08-01 | 16.75 | 16.79 | 0.01 | 0.06% | 16.71 | 16.98 | 41036 | 6911.56 | 1.38% |
| 2025-07-31 | 16.99 | 16.78 | -0.25 | -1.47% | 16.70 | 17.16 | 49000 | 8299.93 | 1.65% |
| 2025-07-30 | 17.09 | 17.03 | -0.10 | -0.58% | 16.91 | 17.29 | 45107 | 7699.76 | 1.52% |
| 2025-07-29 | 17.10 | 17.13 | -0.03 | -0.17% | 16.91 | 17.13 | 47832 | 8143.87 | 1.61% |
| 2025-07-28 | 17.21 | 17.16 | -0.03 | -0.17% | 17.08 | 17.25 | 43831 | 7519.23 | 1.48% |
| 2025-07-25 | 17.14 | 17.19 | 0.06 | 0.35% | 17.10 | 17.23 | 35949 | 6170.17 | 1.21% |
| 2025-07-24 | 16.94 | 17.13 | 0.19 | 1.12% | 16.94 | 17.28 | 54344 | 9318.06 | 1.83% |
| 2025-07-23 | 17.05 | 16.94 | -0.12 | -0.70% | 16.94 | 17.10 | 31661 | 5386.70 | 1.07% |
| 2025-07-22 | 17.05 | 17.06 | -0.04 | -0.23% | 16.95 | 17.17 | 44385 | 7568.44 | 1.49% |
| 2025-07-21 | 17.05 | 17.10 | 0.08 | 0.47% | 16.96 | 17.14 | 44049 | 7508.40 | 1.48% |
| 2025-07-18 | 17.11 | 17.02 | -0.06 | -0.35% | 16.96 | 17.17 | 49551 | 8451.48 | 1.67% |
| 2025-07-17 | 16.96 | 17.08 | 0.12 | 0.71% | 16.90 | 17.16 | 89223 | 15215.26 | 3.00% |
| 2025-07-16 | 16.75 | 16.96 | 0.24 | 1.44% | 16.67 | 17.05 | 63236 | 10697.69 | 2.13% |
| 2025-07-15 | 16.83 | 16.72 | -0.12 | -0.71% | 16.49 | 16.84 | 58667 | 9769.53 | 1.98% |
| 2025-07-14 | 16.48 | 16.84 | 0.36 | 2.18% | 16.41 | 16.88 | 81604 | 13639.40 | 2.75% |
| 2025-07-11 | 16.31 | 16.48 | 0.09 | 0.55% | 16.23 | 16.56 | 67469 | 11056.52 | 2.27% |
| 2025-07-10 | 16.55 | 16.39 | 0.12 | 0.74% | 16.28 | 16.75 | 77343 | 12713.14 | 2.60% |
| 2025-07-09 | 16.40 | 16.27 | -0.07 | -0.43% | 16.25 | 16.44 | 47014 | 7670.77 | 1.58% |
| 2025-07-08 | 16.20 | 16.34 | 0.11 | 0.68% | 16.19 | 16.50 | 59711 | 9793.98 | 2.01% |
| 2025-07-07 | 16.31 | 16.23 | -0.12 | -0.73% | 16.16 | 16.35 | 23743 | 3855.46 | 0.80% |
| 2025-07-04 | 16.61 | 16.35 | -0.25 | -1.51% | 16.31 | 16.61 | 41455 | 6814.69 | 1.40% |
| 2025-07-03 | 16.40 | 16.60 | 0.20 | 1.22% | 16.40 | 16.65 | 38380 | 6348.00 | 1.29% |
| 2025-07-02 | 16.48 | 16.40 | -0.16 | -0.97% | 16.32 | 16.53 | 28450 | 4661.94 | 0.96% |
| 2025-07-01 | 16.55 | 16.56 | -0.06 | -0.36% | 16.35 | 16.60 | 29498 | 4865.59 | 0.99% |
| 2025-06-30 | 16.45 | 16.62 | 0.20 | 1.22% | 16.42 | 16.62 | 35750 | 5906.59 | 1.20% |
| 2025-06-27 | 16.34 | 16.42 | 0.23 | 1.42% | 16.26 | 16.53 | 44123 | 7233.01 | 1.49% |
深证大盘股票行情在线 K线走势图
兴瑞科技(002937)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
