瑞达期货(002961)股票行情
瑞达期货(002961)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 |
|---|
| 2025-04-22 | 15.45 | 15.69 | 0.27 | 1.75% | 15.19 | 15.80 | 136823 | 21298.62 | 3.07% |
| 2025-04-21 | 14.26 | 15.42 | 1.06 | 7.38% | 14.14 | 15.79 | 150939 | 23016.27 | 3.39% |
| 2025-04-18 | 14.18 | 14.36 | 0.06 | 0.42% | 14.16 | 14.75 | 74042 | 10704.61 | 1.66% |
| 2025-04-17 | 13.85 | 14.30 | 0.32 | 2.29% | 13.73 | 14.41 | 71480 | 10130.97 | 1.61% |
| 2025-04-16 | 14.23 | 13.98 | -0.37 | -2.58% | 13.70 | 14.35 | 60376 | 8440.09 | 1.36% |
| 2025-04-15 | 14.52 | 14.35 | -0.37 | -2.51% | 14.27 | 14.73 | 70086 | 10111.73 | 1.57% |
| 2025-04-14 | 14.20 | 14.72 | 0.60 | 4.25% | 14.20 | 14.78 | 111241 | 16100.26 | 2.50% |
| 2025-04-11 | 14.01 | 14.12 | -0.13 | -0.91% | 14.01 | 14.39 | 80084 | 11343.09 | 1.80% |
| 2025-04-10 | 14.00 | 14.25 | 0.49 | 3.56% | 14.00 | 14.51 | 134495 | 19281.40 | 3.02% |
| 2025-04-09 | 13.39 | 13.76 | -0.10 | -0.72% | 12.47 | 13.86 | 157089 | 20787.98 | 3.53% |
| 2025-04-08 | 15.13 | 13.86 | -1.33 | -8.76% | 13.67 | 15.35 | 201353 | 28299.33 | 4.52% |
| 2025-04-07 | 15.69 | 15.19 | -1.69 | -10.01% | 15.19 | 16.30 | 141050 | 22098.50 | 3.17% |
| 2025-04-03 | 16.21 | 16.88 | 0.63 | 3.88% | 15.90 | 17.11 | 255039 | 42696.04 | 5.73% |
| 2025-04-02 | 16.19 | 16.25 | 0.06 | 0.37% | 16.08 | 16.56 | 144169 | 23455.24 | 3.24% |
| 2025-04-01 | 16.28 | 16.19 | -0.09 | -0.55% | 15.86 | 16.36 | 157633 | 25356.75 | 3.54% |
| 2025-03-31 | 16.00 | 16.28 | -0.67 | -3.95% | 16.00 | 16.78 | 239193 | 39054.89 | 5.37% |
| 2025-03-28 | 15.70 | 16.95 | 1.11 | 7.01% | 15.65 | 17.42 | 302244 | 49581.57 | 6.79% |
| 2025-03-27 | 14.96 | 15.84 | 0.76 | 5.04% | 14.86 | 16.59 | 232471 | 37140.91 | 5.22% |
| 2025-03-26 | 14.97 | 15.08 | 0.09 | 0.60% | 14.97 | 15.17 | 34508 | 5194.94 | 0.78% |
| 2025-03-25 | 15.25 | 14.99 | -0.26 | -1.70% | 14.84 | 15.25 | 50031 | 7496.82 | 1.12% |
| 2025-03-24 | 15.10 | 15.25 | 0.10 | 0.66% | 14.90 | 15.35 | 78508 | 11881.93 | 1.76% |
| 2025-03-21 | 15.42 | 15.15 | -0.42 | -2.70% | 15.04 | 15.62 | 67263 | 10281.44 | 1.51% |
| 2025-03-20 | 15.66 | 15.57 | -0.09 | -0.57% | 15.42 | 15.83 | 76845 | 11991.83 | 1.73% |
| 2025-03-19 | 15.48 | 15.66 | 0.20 | 1.29% | 15.32 | 15.87 | 100834 | 15752.06 | 2.27% |
| 2025-03-18 | 15.74 | 15.46 | -0.21 | -1.34% | 15.37 | 15.79 | 86487 | 13393.08 | 1.94% |
| 2025-03-17 | 15.80 | 15.67 | 0.03 | 0.19% | 15.53 | 16.11 | 199880 | 31577.17 | 4.49% |
| 2025-03-14 | 14.23 | 15.64 | 1.42 | 9.99% | 14.19 | 15.64 | 108513 | 16423.35 | 2.44% |
| 2025-03-13 | 14.31 | 14.22 | -0.09 | -0.63% | 14.09 | 14.42 | 28882 | 4109.07 | 0.65% |
| 2025-03-12 | 14.41 | 14.31 | 0.00 | 0.00% | 14.19 | 14.48 | 29178 | 4176.06 | 0.66% |
| 2025-03-11 | 14.36 | 14.31 | -0.15 | -1.04% | 14.11 | 14.36 | 28050 | 3994.68 | 0.63% |
| 2025-03-10 | 14.45 | 14.46 | 0.11 | 0.77% | 14.33 | 14.49 | 29716 | 4285.09 | 0.67% |
| 2025-03-07 | 14.67 | 14.35 | -0.31 | -2.11% | 14.30 | 14.67 | 33728 | 4880.42 | 0.76% |
| 2025-03-06 | 14.34 | 14.66 | 0.39 | 2.73% | 14.27 | 14.74 | 43650 | 6354.97 | 0.98% |
| 2025-03-05 | 14.44 | 14.27 | -0.20 | -1.38% | 14.13 | 14.44 | 27789 | 3964.50 | 0.62% |
| 2025-03-04 | 14.06 | 14.47 | 0.32 | 2.26% | 14.06 | 14.47 | 29194 | 4182.07 | 0.66% |
| 2025-03-03 | 14.03 | 14.15 | 0.12 | 0.86% | 14.01 | 14.32 | 38355 | 5450.02 | 0.86% |
| 2025-02-28 | 14.48 | 14.03 | -0.50 | -3.44% | 13.97 | 14.64 | 47059 | 6703.19 | 1.06% |
| 2025-02-27 | 14.70 | 14.53 | -0.14 | -0.95% | 14.25 | 14.78 | 42187 | 6116.53 | 0.95% |
| 2025-02-26 | 14.45 | 14.67 | 0.39 | 2.73% | 14.35 | 14.67 | 41923 | 6074.64 | 0.94% |
| 2025-02-25 | 14.38 | 14.28 | -0.21 | -1.45% | 14.23 | 14.45 | 26407 | 3786.11 | 0.59% |
| 2025-02-24 | 14.70 | 14.49 | -0.29 | -1.96% | 14.41 | 14.70 | 34581 | 5026.70 | 0.78% |
| 2025-02-21 | 14.49 | 14.78 | 0.24 | 1.65% | 14.32 | 14.80 | 40689 | 5946.20 | 0.91% |
| 2025-02-20 | 14.37 | 14.54 | 0.17 | 1.18% | 14.31 | 14.62 | 27202 | 3939.04 | 0.61% |
| 2025-02-19 | 14.13 | 14.37 | 0.25 | 1.77% | 14.12 | 14.43 | 28419 | 4066.79 | 0.64% |
| 2025-02-18 | 14.58 | 14.12 | -0.53 | -3.62% | 14.07 | 14.79 | 33416 | 4795.71 | 0.75% |
| 2025-02-17 | 14.62 | 14.65 | 0.13 | 0.90% | 14.54 | 14.92 | 45296 | 6661.17 | 1.02% |
| 2025-02-14 | 14.40 | 14.52 | 0.07 | 0.48% | 14.35 | 14.56 | 31115 | 4500.00 | 0.70% |
| 2025-02-13 | 14.65 | 14.45 | -0.23 | -1.57% | 14.40 | 14.68 | 34594 | 5022.61 | 0.78% |
| 2025-02-12 | 14.49 | 14.68 | 0.18 | 1.24% | 14.42 | 14.72 | 33044 | 4807.18 | 0.74% |
| 2025-02-11 | 14.60 | 14.50 | -0.10 | -0.68% | 14.33 | 14.63 | 34995 | 5059.75 | 0.79% |
| 2025-02-10 | 14.49 | 14.60 | 0.11 | 0.76% | 14.41 | 14.63 | 39232 | 5707.63 | 0.88% |
| 2025-02-07 | 14.28 | 14.49 | 0.21 | 1.47% | 14.20 | 14.70 | 56664 | 8197.18 | 1.27% |
| 2025-02-06 | 13.93 | 14.28 | 0.33 | 2.37% | 13.84 | 14.28 | 41036 | 5786.92 | 0.92% |
| 2025-02-05 | 14.36 | 13.95 | -0.25 | -1.76% | 13.90 | 14.39 | 61151 | 8615.86 | 1.37% |
| 2025-01-27 | 14.46 | 14.20 | -0.03 | -0.21% | 14.20 | 14.73 | 55179 | 7962.27 | 1.24% |
| 2025-01-24 | 14.29 | 14.23 | 0.21 | 1.50% | 14.10 | 14.36 | 55877 | 7954.04 | 1.26% |
| 2025-01-23 | 14.10 | 14.02 | 0.18 | 1.30% | 14.01 | 14.48 | 54544 | 7762.10 | 1.23% |
| 2025-01-22 | 13.87 | 13.84 | -0.12 | -0.86% | 13.75 | 13.95 | 32983 | 4567.08 | 0.74% |
| 2025-01-21 | 14.20 | 13.96 | -0.15 | -1.06% | 13.85 | 14.23 | 51456 | 7175.20 | 1.16% |
| 2025-01-20 | 14.14 | 14.11 | 0.11 | 0.79% | 13.93 | 14.28 | 32680 | 4616.49 | 0.73% |
| 2025-01-17 | 14.22 | 14.00 | -0.25 | -1.75% | 13.98 | 14.34 | 47068 | 6641.21 | 1.06% |
| 2025-01-16 | 14.13 | 14.25 | 0.11 | 0.78% | 13.90 | 14.53 | 93116 | 13224.45 | 2.09% |
| 2025-01-15 | 13.70 | 14.14 | 0.38 | 2.76% | 13.63 | 14.68 | 96521 | 13675.12 | 2.17% |
| 2025-01-14 | 13.31 | 13.76 | 0.45 | 3.38% | 13.29 | 13.76 | 37167 | 5048.16 | 0.84% |
| 2025-01-13 | 13.01 | 13.31 | 0.08 | 0.60% | 12.96 | 13.38 | 27228 | 3597.31 | 0.61% |
| 2025-01-10 | 13.42 | 13.23 | -0.24 | -1.78% | 13.20 | 13.67 | 36820 | 4953.81 | 0.83% |
| 2025-01-09 | 13.46 | 13.47 | -0.06 | -0.44% | 13.40 | 13.65 | 23303 | 3148.68 | 0.52% |
| 2025-01-08 | 13.51 | 13.53 | -0.04 | -0.29% | 13.08 | 13.66 | 28925 | 3868.81 | 0.65% |
| 2025-01-07 | 13.54 | 13.57 | 0.05 | 0.37% | 13.21 | 13.65 | 21958 | 2951.32 | 0.49% |
| 2025-01-06 | 13.39 | 13.52 | 0.12 | 0.90% | 13.02 | 13.65 | 29676 | 3983.63 | 0.67% |
| 2025-01-03 | 13.86 | 13.40 | -0.45 | -3.25% | 13.38 | 14.02 | 34510 | 4732.66 | 0.78% |
| 2025-01-02 | 14.38 | 13.85 | -0.52 | -3.62% | 13.66 | 14.40 | 39967 | 5619.07 | 0.90% |
| 2024-12-31 | 14.98 | 14.37 | -0.66 | -4.39% | 14.37 | 15.06 | 39158 | 5734.67 | 0.88% |
| 2024-12-30 | 14.80 | 15.03 | 0.19 | 1.28% | 14.63 | 15.06 | 28016 | 4180.03 | 0.63% |
| 2024-12-27 | 14.65 | 14.84 | 0.23 | 1.57% | 14.60 | 15.05 | 26244 | 3896.25 | 0.59% |
| 2024-12-26 | 14.53 | 14.61 | 0.07 | 0.48% | 14.39 | 14.71 | 19977 | 2921.48 | 0.45% |
| 2024-12-25 | 14.68 | 14.54 | -0.14 | -0.95% | 14.34 | 14.77 | 24720 | 3581.67 | 0.56% |
| 2024-12-24 | 14.31 | 14.68 | 0.37 | 2.59% | 14.21 | 14.69 | 28943 | 4218.87 | 0.65% |
| 2024-12-23 | 14.71 | 14.31 | -0.41 | -2.79% | 14.28 | 14.86 | 33542 | 4861.30 | 0.75% |
| 2024-12-20 | 14.76 | 14.72 | -0.05 | -0.34% | 14.68 | 14.89 | 29521 | 4369.68 | 0.66% |
深证大盘股票行情在线 K线走势图
