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 |
|---|
| 2025-04-21 | 19.40 | 19.50 | 0.04 | 0.21% | 19.21 | 19.70 | 11815 | 2301.84 | 1.81% |
| 2025-04-18 | 19.13 | 19.46 | 0.34 | 1.78% | 19.00 | 19.65 | 19239 | 3727.84 | 2.95% |
| 2025-04-17 | 18.84 | 19.12 | 0.33 | 1.76% | 18.57 | 19.42 | 15459 | 2965.37 | 2.37% |
| 2025-04-16 | 19.21 | 18.79 | -0.53 | -2.74% | 18.47 | 19.29 | 12956 | 2441.72 | 1.99% |
| 2025-04-15 | 19.46 | 19.32 | 0.14 | 0.73% | 19.07 | 19.57 | 16135 | 3107.96 | 2.47% |
| 2025-04-14 | 19.37 | 19.18 | 0.49 | 2.62% | 19.03 | 19.42 | 19072 | 3665.04 | 2.93% |
| 2025-04-11 | 19.40 | 18.69 | -0.57 | -2.96% | 18.64 | 19.40 | 27938 | 5271.92 | 4.29% |
| 2025-04-10 | 17.95 | 19.26 | 1.75 | 9.99% | 17.95 | 19.26 | 25494 | 4817.12 | 3.91% |
| 2025-04-09 | 16.89 | 17.51 | 0.28 | 1.63% | 15.65 | 17.69 | 25583 | 4304.34 | 3.92% |
| 2025-04-08 | 18.01 | 17.23 | -1.54 | -8.20% | 16.92 | 18.69 | 35388 | 6168.21 | 5.43% |
| 2025-04-07 | 19.63 | 18.77 | -2.09 | -10.02% | 18.77 | 19.70 | 15461 | 2928.83 | 2.37% |
| 2025-04-03 | 21.03 | 20.86 | -0.50 | -2.34% | 20.62 | 21.49 | 14893 | 3128.64 | 2.28% |
| 2025-04-02 | 21.20 | 21.36 | 0.10 | 0.47% | 21.12 | 21.60 | 16087 | 3443.12 | 2.47% |
| 2025-04-01 | 21.20 | 21.26 | 0.06 | 0.28% | 20.83 | 21.49 | 15909 | 3372.74 | 2.44% |
| 2025-03-31 | 21.00 | 21.20 | 0.50 | 2.42% | 20.17 | 21.30 | 22311 | 4612.81 | 3.42% |
| 2025-03-28 | 21.30 | 20.70 | -0.50 | -2.36% | 20.70 | 21.32 | 15192 | 3180.19 | 2.33% |
| 2025-03-27 | 21.61 | 21.20 | -0.43 | -1.99% | 20.91 | 21.62 | 15681 | 3328.44 | 2.41% |
| 2025-03-26 | 21.20 | 21.63 | 0.42 | 1.98% | 20.80 | 22.09 | 23156 | 4994.35 | 3.55% |
| 2025-03-25 | 21.25 | 21.21 | -0.17 | -0.80% | 20.83 | 21.48 | 21565 | 4573.05 | 3.31% |
| 2025-03-24 | 22.88 | 21.38 | -1.54 | -6.72% | 20.95 | 22.96 | 38750 | 8424.89 | 5.94% |
| 2025-03-21 | 23.57 | 22.92 | -0.64 | -2.72% | 22.80 | 23.57 | 20807 | 4796.18 | 3.19% |
| 2025-03-20 | 23.38 | 23.56 | 0.08 | 0.34% | 23.20 | 23.87 | 25071 | 5907.82 | 3.85% |
| 2025-03-19 | 23.46 | 23.48 | -0.16 | -0.68% | 23.31 | 23.76 | 19961 | 4692.59 | 3.06% |
| 2025-03-18 | 23.27 | 23.64 | 0.39 | 1.68% | 23.20 | 23.84 | 28328 | 6658.67 | 4.35% |
| 2025-03-17 | 23.20 | 23.25 | 0.21 | 0.91% | 22.98 | 23.41 | 24645 | 5712.03 | 3.78% |
| 2025-03-14 | 22.75 | 23.04 | 0.29 | 1.27% | 22.39 | 23.53 | 42125 | 9656.01 | 6.46% |
| 2025-03-13 | 23.35 | 22.75 | -0.65 | -2.78% | 22.49 | 23.58 | 57785 | 13263.74 | 8.86% |
| 2025-03-12 | 22.84 | 23.40 | 0.68 | 2.99% | 22.60 | 24.99 | 79553 | 18926.72 | 12.20% |
| 2025-03-11 | 22.50 | 22.72 | -0.05 | -0.22% | 22.36 | 22.77 | 10781 | 2431.46 | 1.65% |
| 2025-03-10 | 22.88 | 22.77 | -0.11 | -0.48% | 22.59 | 23.00 | 12277 | 2793.56 | 1.88% |
| 2025-03-07 | 22.77 | 22.88 | 0.11 | 0.48% | 22.55 | 23.20 | 21470 | 4905.95 | 3.29% |
| 2025-03-06 | 22.18 | 22.77 | 0.70 | 3.17% | 22.03 | 23.00 | 26633 | 6024.81 | 4.09% |
| 2025-03-05 | 22.07 | 22.07 | 0.01 | 0.05% | 21.61 | 22.30 | 14240 | 3114.13 | 2.18% |
| 2025-03-04 | 21.59 | 22.06 | 0.46 | 2.13% | 21.33 | 22.15 | 12162 | 2663.88 | 1.87% |
| 2025-03-03 | 21.45 | 21.60 | 0.24 | 1.12% | 21.26 | 22.05 | 17387 | 3783.24 | 2.67% |
| 2025-02-28 | 22.24 | 21.36 | -0.90 | -4.04% | 21.26 | 22.38 | 16907 | 3662.23 | 2.59% |
| 2025-02-27 | 22.78 | 22.26 | -0.53 | -2.33% | 21.94 | 22.82 | 17615 | 3924.31 | 2.70% |
| 2025-02-26 | 22.70 | 22.79 | 0.25 | 1.11% | 22.58 | 22.96 | 17340 | 3949.86 | 2.66% |
| 2025-02-25 | 22.60 | 22.54 | 0.15 | 0.67% | 22.20 | 22.78 | 18267 | 4119.75 | 2.80% |
| 2025-02-24 | 22.66 | 22.39 | -0.01 | -0.04% | 22.06 | 22.66 | 16918 | 3785.42 | 2.59% |
| 2025-02-21 | 22.37 | 22.40 | 0.02 | 0.09% | 22.11 | 22.50 | 15742 | 3508.27 | 2.41% |
| 2025-02-20 | 22.40 | 22.38 | 0.06 | 0.27% | 22.18 | 22.45 | 13896 | 3102.70 | 2.13% |
| 2025-02-19 | 21.82 | 22.32 | 0.50 | 2.29% | 21.73 | 22.40 | 14124 | 3140.45 | 2.17% |
| 2025-02-18 | 22.29 | 21.82 | -0.58 | -2.59% | 21.70 | 22.60 | 16051 | 3563.88 | 2.46% |
| 2025-02-17 | 22.13 | 22.40 | 0.35 | 1.59% | 22.08 | 22.51 | 14362 | 3201.13 | 2.20% |
| 2025-02-14 | 22.03 | 22.05 | 0.02 | 0.09% | 21.94 | 22.69 | 14258 | 3170.69 | 2.19% |
| 2025-02-13 | 22.55 | 22.03 | -0.52 | -2.31% | 22.03 | 22.64 | 14607 | 3248.58 | 2.24% |
| 2025-02-12 | 22.57 | 22.55 | -0.13 | -0.57% | 22.39 | 22.72 | 13994 | 3154.91 | 2.15% |
| 2025-02-11 | 23.07 | 22.68 | -0.23 | -1.00% | 22.48 | 23.14 | 14443 | 3276.84 | 2.22% |
| 2025-02-10 | 22.65 | 22.91 | 0.23 | 1.01% | 22.34 | 22.99 | 16983 | 3845.63 | 2.60% |
| 2025-02-07 | 22.58 | 22.68 | 0.29 | 1.30% | 22.20 | 23.27 | 25105 | 5723.26 | 3.85% |
| 2025-02-06 | 21.32 | 22.39 | 1.07 | 5.02% | 21.22 | 22.50 | 22142 | 4853.98 | 3.40% |
| 2025-02-05 | 21.08 | 21.32 | 0.40 | 1.91% | 20.88 | 21.46 | 11572 | 2454.16 | 1.77% |
| 2025-01-27 | 21.28 | 20.92 | -0.28 | -1.32% | 20.85 | 21.54 | 12197 | 2579.34 | 1.87% |
| 2025-01-24 | 20.72 | 21.20 | 0.31 | 1.48% | 20.66 | 21.28 | 12749 | 2673.19 | 1.96% |
| 2025-01-23 | 20.88 | 20.89 | 0.09 | 0.43% | 20.82 | 21.72 | 19593 | 4151.74 | 3.01% |
| 2025-01-22 | 20.98 | 20.80 | -0.26 | -1.23% | 20.66 | 21.05 | 8499 | 1769.44 | 1.30% |
| 2025-01-21 | 21.29 | 21.06 | -0.14 | -0.66% | 20.84 | 21.58 | 11155 | 2349.46 | 1.71% |
| 2025-01-20 | 20.98 | 21.20 | 0.42 | 2.02% | 20.73 | 21.35 | 13963 | 2946.03 | 2.14% |
| 2025-01-17 | 20.94 | 20.78 | -0.17 | -0.81% | 20.59 | 21.00 | 10511 | 2184.05 | 1.61% |
| 2025-01-16 | 21.09 | 20.95 | 0.13 | 0.62% | 20.60 | 21.19 | 13574 | 2836.27 | 2.08% |
| 2025-01-15 | 20.99 | 20.82 | -0.12 | -0.57% | 20.78 | 21.12 | 11019 | 2305.00 | 1.69% |
| 2025-01-14 | 20.50 | 20.94 | 0.69 | 3.41% | 20.35 | 20.98 | 21074 | 4360.63 | 3.23% |
| 2025-01-13 | 20.00 | 20.25 | 0.12 | 0.60% | 19.43 | 20.29 | 11242 | 2242.21 | 1.72% |
| 2025-01-10 | 20.27 | 20.13 | -0.15 | -0.74% | 20.11 | 21.21 | 27754 | 5727.25 | 4.26% |
| 2025-01-09 | 20.08 | 20.28 | 0.20 | 1.00% | 19.99 | 20.45 | 13494 | 2741.89 | 2.07% |
| 2025-01-08 | 20.27 | 20.08 | -0.18 | -0.89% | 19.41 | 20.28 | 14017 | 2790.35 | 2.15% |
| 2025-01-07 | 19.64 | 20.26 | 0.58 | 2.95% | 19.64 | 20.28 | 16086 | 3217.19 | 2.47% |
| 2025-01-06 | 19.73 | 19.68 | -0.14 | -0.71% | 18.80 | 20.01 | 14697 | 2872.47 | 2.25% |
| 2025-01-03 | 21.17 | 19.82 | -1.35 | -6.38% | 19.80 | 21.45 | 22439 | 4574.63 | 3.44% |
| 2025-01-02 | 21.83 | 21.17 | -0.70 | -3.20% | 20.95 | 22.00 | 14562 | 3127.56 | 2.24% |
| 2024-12-31 | 22.53 | 21.87 | -0.59 | -2.63% | 21.81 | 22.63 | 15223 | 3364.65 | 2.34% |
| 2024-12-30 | 22.49 | 22.46 | -0.29 | -1.27% | 22.23 | 22.73 | 11630 | 2617.75 | 1.79% |
| 2024-12-27 | 22.87 | 22.75 | -0.02 | -0.09% | 22.60 | 22.95 | 13079 | 2982.54 | 2.01% |
| 2024-12-26 | 22.19 | 22.77 | 0.49 | 2.20% | 22.10 | 22.79 | 18665 | 4232.30 | 2.87% |
| 2024-12-25 | 22.83 | 22.28 | -0.54 | -2.37% | 21.88 | 22.83 | 18612 | 4132.24 | 2.86% |
| 2024-12-24 | 23.00 | 22.82 | 0.08 | 0.35% | 22.18 | 23.30 | 19400 | 4392.58 | 2.98% |
| 2024-12-23 | 24.14 | 22.74 | -1.42 | -5.88% | 22.62 | 24.16 | 29767 | 6921.83 | 4.57% |
| 2024-12-20 | 23.70 | 24.16 | 0.46 | 1.94% | 23.60 | 24.25 | 18552 | 4453.98 | 2.85% |
| 2024-12-19 | 23.68 | 23.70 | -0.17 | -0.71% | 23.51 | 24.10 | 17981 | 4265.07 | 2.76% |
深证大盘股票行情在线 K线走势图
