瑞玛精密(002976)股票行情
瑞玛精密(002976)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 |
|---|
| 2026-02-04 | 28.14 | 28.27 | 0.17 | 0.60% | 27.80 | 28.58 | 18378 | 5188.91 | 2.76% |
| 2026-02-03 | 27.82 | 28.10 | 0.65 | 2.37% | 27.42 | 28.10 | 16866 | 4695.01 | 2.53% |
| 2026-02-02 | 27.46 | 27.45 | -0.32 | -1.15% | 27.30 | 28.15 | 18242 | 5078.74 | 2.74% |
| 2026-01-30 | 27.45 | 27.77 | 0.36 | 1.31% | 27.00 | 27.85 | 25266 | 6945.28 | 3.79% |
| 2026-01-29 | 28.07 | 27.41 | -0.66 | -2.35% | 27.21 | 28.25 | 26648 | 7383.39 | 4.00% |
| 2026-01-28 | 28.91 | 28.07 | -0.96 | -3.31% | 28.05 | 28.97 | 33390 | 9459.16 | 5.01% |
| 2026-01-27 | 28.70 | 29.03 | 0.14 | 0.48% | 27.60 | 29.09 | 34196 | 9746.05 | 5.13% |
| 2026-01-26 | 29.89 | 28.89 | -1.01 | -3.38% | 28.42 | 29.89 | 44975 | 13038.24 | 6.75% |
| 2026-01-23 | 29.81 | 29.90 | 0.11 | 0.37% | 29.40 | 29.99 | 49570 | 14725.10 | 7.44% |
| 2026-01-22 | 29.40 | 29.79 | 0.40 | 1.36% | 29.34 | 29.96 | 45100 | 13394.02 | 6.77% |
| 2026-01-21 | 28.89 | 29.39 | 0.35 | 1.21% | 28.80 | 29.55 | 43227 | 12665.19 | 6.48% |
| 2026-01-20 | 29.11 | 29.04 | 0.12 | 0.41% | 28.68 | 29.78 | 59907 | 17478.07 | 8.99% |
| 2026-01-19 | 28.69 | 28.92 | 0.24 | 0.84% | 28.67 | 29.10 | 39784 | 11489.34 | 5.97% |
| 2026-01-16 | 28.28 | 28.68 | 0.49 | 1.74% | 28.14 | 28.72 | 40591 | 11584.75 | 6.09% |
| 2026-01-15 | 27.96 | 28.19 | 0.06 | 0.21% | 27.80 | 28.30 | 24938 | 7002.79 | 3.74% |
| 2026-01-14 | 28.02 | 28.13 | -0.07 | -0.25% | 27.60 | 28.50 | 41937 | 11781.15 | 6.29% |
| 2026-01-13 | 28.94 | 28.20 | -0.73 | -2.52% | 28.09 | 28.94 | 40360 | 11468.93 | 6.05% |
| 2026-01-12 | 28.15 | 28.93 | 0.80 | 2.84% | 27.90 | 28.93 | 54609 | 15518.11 | 8.19% |
| 2026-01-09 | 28.26 | 28.13 | -0.21 | -0.74% | 27.75 | 28.39 | 40910 | 11486.66 | 6.14% |
| 2026-01-08 | 28.01 | 28.34 | 0.20 | 0.71% | 27.76 | 28.52 | 39862 | 11258.85 | 5.98% |
| 2026-01-07 | 28.70 | 28.14 | -0.64 | -2.22% | 28.05 | 28.75 | 47282 | 13384.80 | 7.09% |
| 2026-01-06 | 27.96 | 28.78 | 0.83 | 2.97% | 27.83 | 29.09 | 64422 | 18385.98 | 9.66% |
| 2026-01-05 | 27.92 | 27.95 | -0.08 | -0.29% | 27.81 | 28.24 | 49778 | 13926.41 | 7.47% |
| 2025-12-31 | 28.73 | 28.03 | -0.82 | -2.84% | 27.97 | 28.94 | 73136 | 20627.63 | 10.97% |
| 2025-12-30 | 28.04 | 28.85 | 1.10 | 3.96% | 27.66 | 29.76 | 100471 | 28987.11 | 15.07% |
| 2025-12-29 | 27.79 | 27.75 | -0.18 | -0.64% | 27.58 | 28.25 | 34362 | 9564.03 | 5.15% |
| 2025-12-26 | 28.25 | 27.93 | -0.33 | -1.17% | 27.42 | 28.25 | 50162 | 13950.40 | 7.52% |
| 2025-12-25 | 27.57 | 28.26 | 0.70 | 2.54% | 27.28 | 28.43 | 53071 | 14798.88 | 7.96% |
| 2025-12-24 | 27.13 | 27.56 | 0.37 | 1.36% | 27.01 | 27.92 | 48186 | 13297.21 | 7.23% |
| 2025-12-23 | 27.57 | 27.19 | -0.33 | -1.20% | 27.03 | 27.76 | 36447 | 9928.29 | 5.59% |
| 2025-12-22 | 27.59 | 27.52 | 0.08 | 0.29% | 27.39 | 28.25 | 50709 | 14059.40 | 7.78% |
| 2025-12-19 | 26.63 | 27.44 | 0.75 | 2.81% | 26.63 | 27.55 | 53166 | 14525.61 | 8.15% |
| 2025-12-18 | 26.33 | 26.69 | 0.13 | 0.49% | 26.17 | 27.24 | 49652 | 13350.35 | 7.61% |
| 2025-12-17 | 26.90 | 26.56 | -0.69 | -2.53% | 26.00 | 27.41 | 75943 | 20178.31 | 11.64% |
| 2025-12-16 | 27.41 | 27.25 | 0.41 | 1.53% | 26.64 | 27.83 | 85516 | 23219.67 | 13.11% |
| 2025-12-15 | 26.80 | 26.84 | -0.05 | -0.19% | 26.48 | 27.17 | 49142 | 13210.93 | 7.54% |
| 2025-12-12 | 27.41 | 26.89 | -0.52 | -1.90% | 26.86 | 27.65 | 64630 | 17604.26 | 9.91% |
| 2025-12-11 | 27.99 | 27.41 | -0.58 | -2.07% | 27.28 | 28.17 | 63429 | 17513.66 | 9.73% |
| 2025-12-10 | 27.23 | 27.99 | 0.58 | 2.12% | 27.21 | 28.50 | 84091 | 23501.19 | 12.89% |
| 2025-12-09 | 28.10 | 27.41 | -0.71 | -2.52% | 27.38 | 28.10 | 77683 | 21462.93 | 11.91% |
| 2025-12-08 | 28.00 | 28.12 | 0.22 | 0.79% | 27.68 | 28.45 | 108116 | 30396.40 | 16.58% |
| 2025-12-05 | 27.50 | 27.90 | -0.13 | -0.46% | 27.21 | 28.30 | 116778 | 32462.77 | 17.91% |
| 2025-12-04 | 28.99 | 28.03 | -2.94 | -9.49% | 27.87 | 29.44 | 200463 | 56806.71 | 30.74% |
| 2025-12-03 | 35.02 | 30.97 | -3.44 | -10.00% | 30.97 | 35.36 | 184616 | 59610.41 | 28.31% |
| 2025-12-02 | 30.97 | 34.41 | 3.13 | 10.01% | 29.30 | 34.41 | 156365 | 51265.41 | 23.98% |
| 2025-12-01 | 28.79 | 31.28 | 2.84 | 9.99% | 27.50 | 31.28 | 133616 | 39665.77 | 20.49% |
| 2025-11-28 | 25.86 | 28.44 | 2.59 | 10.02% | 25.80 | 28.44 | 48401 | 13347.81 | 7.42% |
| 2025-11-27 | 25.82 | 25.85 | 0.34 | 1.33% | 25.44 | 26.03 | 22445 | 5805.57 | 3.44% |
| 2025-11-26 | 25.17 | 25.51 | 0.34 | 1.35% | 25.05 | 26.19 | 28364 | 7279.74 | 4.35% |
| 2025-11-25 | 24.59 | 25.17 | 0.58 | 2.36% | 24.59 | 25.74 | 20371 | 5151.08 | 3.12% |
| 2025-11-24 | 24.64 | 24.59 | 0.37 | 1.53% | 24.06 | 24.82 | 17434 | 4266.48 | 2.67% |
| 2025-11-21 | 25.05 | 24.22 | -1.26 | -4.95% | 24.02 | 25.53 | 22350 | 5500.92 | 3.43% |
| 2025-11-20 | 25.90 | 25.48 | -0.18 | -0.70% | 25.31 | 25.94 | 14823 | 3784.28 | 2.27% |
| 2025-11-19 | 25.76 | 25.66 | -0.44 | -1.69% | 25.65 | 26.38 | 16076 | 4153.72 | 2.47% |
| 2025-11-18 | 26.21 | 26.10 | -0.31 | -1.17% | 25.85 | 26.57 | 21573 | 5625.69 | 3.31% |
| 2025-11-17 | 27.07 | 26.41 | -0.27 | -1.01% | 26.26 | 27.07 | 25102 | 6646.79 | 3.85% |
| 2025-11-14 | 26.90 | 26.68 | -0.25 | -0.93% | 26.55 | 27.31 | 26266 | 7067.03 | 4.03% |
| 2025-11-13 | 26.64 | 26.93 | 0.18 | 0.67% | 26.51 | 27.30 | 36409 | 9827.52 | 5.58% |
| 2025-11-12 | 26.06 | 26.75 | 0.70 | 2.69% | 25.90 | 26.83 | 37672 | 9932.54 | 5.78% |
| 2025-11-11 | 26.50 | 26.05 | -0.44 | -1.66% | 25.95 | 27.08 | 52063 | 13790.56 | 7.98% |
| 2025-11-10 | 25.45 | 26.49 | 1.04 | 4.09% | 25.45 | 26.72 | 55393 | 14485.58 | 8.49% |
| 2025-11-07 | 25.68 | 25.45 | -0.26 | -1.01% | 25.39 | 25.82 | 21986 | 5616.40 | 3.37% |
| 2025-11-06 | 26.42 | 25.71 | -0.15 | -0.58% | 25.65 | 26.56 | 30975 | 8050.80 | 4.75% |
| 2025-11-05 | 25.35 | 25.86 | 0.40 | 1.57% | 25.06 | 25.97 | 31393 | 8060.59 | 4.81% |
| 2025-11-04 | 24.97 | 25.46 | 0.36 | 1.43% | 24.97 | 25.52 | 29301 | 7410.93 | 4.49% |
| 2025-11-03 | 25.09 | 25.10 | 0.09 | 0.36% | 24.75 | 25.50 | 22477 | 5609.43 | 3.45% |
| 2025-10-31 | 24.74 | 25.01 | 0.27 | 1.09% | 24.74 | 25.20 | 24700 | 6181.74 | 3.79% |
| 2025-10-30 | 25.07 | 24.74 | -0.36 | -1.43% | 24.64 | 25.18 | 19813 | 4921.61 | 3.04% |
| 2025-10-29 | 25.26 | 25.10 | -0.16 | -0.63% | 25.05 | 25.36 | 29544 | 7444.27 | 4.53% |
| 2025-10-28 | 25.48 | 25.26 | 0.05 | 0.20% | 25.10 | 25.65 | 29657 | 7517.58 | 4.55% |
| 2025-10-27 | 25.19 | 25.21 | 0.19 | 0.76% | 24.73 | 25.45 | 32172 | 8075.44 | 4.93% |
| 2025-10-24 | 24.71 | 25.02 | 0.51 | 2.08% | 24.48 | 25.10 | 33013 | 8227.17 | 5.06% |
| 2025-10-23 | 24.46 | 24.51 | 0.06 | 0.25% | 24.00 | 24.52 | 25234 | 6112.86 | 3.87% |
| 2025-10-22 | 24.48 | 24.45 | -0.18 | -0.73% | 24.38 | 24.91 | 31184 | 7673.62 | 4.78% |
| 2025-10-21 | 24.74 | 24.63 | 0.45 | 1.86% | 24.05 | 24.85 | 37703 | 9226.44 | 5.78% |
| 2025-10-20 | 24.04 | 24.18 | 0.37 | 1.55% | 23.74 | 24.49 | 47942 | 11602.57 | 7.35% |
| 2025-10-17 | 24.90 | 23.81 | -1.12 | -4.49% | 23.73 | 25.00 | 79661 | 19277.60 | 12.21% |
| 2025-10-16 | 24.32 | 24.93 | 0.50 | 2.05% | 24.06 | 26.87 | 95494 | 24079.51 | 14.64% |
| 2025-10-15 | 24.04 | 24.43 | 0.77 | 3.25% | 23.68 | 24.43 | 21304 | 5152.32 | 3.27% |
| 2025-10-14 | 24.13 | 23.66 | -0.35 | -1.46% | 23.61 | 24.58 | 18278 | 4393.53 | 2.80% |
深证大盘股票行情在线 K线走势图
瑞玛精密(002976)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
