瑞纳智能(301129)股票行情
瑞纳智能(301129)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 |
|---|
| 2026-03-26 | 25.00 | 24.60 | -0.22 | -0.89% | 24.51 | 26.29 | 41882 | 10589.82 | 6.32% | 0.00 |
| 2026-03-25 | 24.79 | 24.82 | 0.32 | 1.31% | 24.50 | 25.38 | 24064 | 6010.51 | 3.63% | 0.00 |
| 2026-03-24 | 24.03 | 24.50 | 0.96 | 4.08% | 23.40 | 24.57 | 28787 | 6909.02 | 4.34% | 3.00 |
| 2026-03-23 | 24.50 | 23.54 | -1.59 | -6.33% | 23.30 | 25.03 | 36682 | 8885.89 | 5.53% | 0.00 |
| 2026-03-20 | 26.74 | 25.13 | -1.41 | -5.31% | 25.12 | 27.00 | 33765 | 8695.21 | 5.09% | 0.00 |
| 2026-03-19 | 26.89 | 26.54 | -0.95 | -3.46% | 26.50 | 27.40 | 26214 | 7039.63 | 3.95% | 0.00 |
| 2026-03-18 | 27.08 | 27.49 | 0.66 | 2.46% | 26.88 | 27.52 | 26739 | 7287.00 | 4.03% | 7.00 |
| 2026-03-17 | 28.50 | 26.83 | -1.72 | -6.02% | 26.79 | 28.60 | 49852 | 13769.72 | 7.52% | 0.00 |
| 2026-03-16 | 27.59 | 28.55 | 0.72 | 2.59% | 27.40 | 28.88 | 42702 | 12118.62 | 6.44% | 0.00 |
| 2026-03-13 | 28.55 | 27.83 | -1.00 | -3.47% | 27.79 | 28.74 | 45081 | 12686.27 | 6.80% | 0.00 |
| 2026-03-12 | 29.25 | 28.83 | -0.64 | -2.17% | 28.50 | 29.75 | 51316 | 14886.37 | 7.74% | 0.00 |
| 2026-03-11 | 30.27 | 29.47 | -1.23 | -4.01% | 29.20 | 30.28 | 67963 | 20086.50 | 10.25% | 0.00 |
| 2026-03-10 | 29.47 | 30.70 | 0.78 | 2.61% | 28.73 | 30.70 | 103237 | 31034.99 | 15.58% | 15.00 |
| 2026-03-09 | 27.54 | 29.92 | 0.95 | 3.28% | 27.54 | 29.93 | 105436 | 30969.16 | 15.91% | 4.00 |
| 2026-03-06 | 28.27 | 28.97 | 0.02 | 0.07% | 28.27 | 30.00 | 112629 | 32890.88 | 16.99% | 0.00 |
| 2026-03-05 | 31.01 | 28.95 | -0.28 | -0.96% | 28.86 | 33.00 | 183901 | 56065.93 | 27.74% | 0.00 |
| 2026-03-04 | 24.03 | 29.23 | 4.87 | 19.99% | 23.84 | 29.23 | 67852 | 18681.44 | 10.24% | 12.00 |
| 2026-03-03 | 25.60 | 24.36 | -1.27 | -4.96% | 24.30 | 26.03 | 24075 | 6031.14 | 3.63% | 0.00 |
| 2026-03-02 | 26.88 | 25.63 | -1.52 | -5.60% | 25.57 | 27.14 | 22801 | 5942.37 | 3.44% | 0.00 |
| 2026-02-27 | 26.87 | 27.15 | 0.28 | 1.04% | 26.51 | 27.24 | 12344 | 3315.95 | 1.86% | 0.00 |
| 2026-02-26 | 26.66 | 26.87 | 0.16 | 0.60% | 26.63 | 26.92 | 10751 | 2881.17 | 1.62% | 0.00 |
| 2026-02-25 | 27.10 | 26.71 | -0.38 | -1.40% | 26.65 | 27.24 | 16004 | 4290.50 | 2.41% | 0.00 |
| 2026-02-24 | 27.12 | 27.09 | 0.09 | 0.33% | 27.00 | 27.48 | 17405 | 4734.94 | 2.63% | 0.00 |
| 2026-02-13 | 26.90 | 27.00 | 0.23 | 0.86% | 26.68 | 27.33 | 14883 | 4030.06 | 2.25% | 0.00 |
| 2026-02-12 | 26.88 | 26.77 | 0.02 | 0.07% | 26.49 | 26.95 | 12567 | 3364.40 | 1.90% | 0.00 |
| 2026-02-11 | 26.90 | 26.75 | -0.01 | -0.04% | 26.60 | 26.98 | 10968 | 2938.93 | 1.65% | 0.00 |
| 2026-02-10 | 26.94 | 26.76 | -0.18 | -0.67% | 26.74 | 27.04 | 11783 | 3165.84 | 1.78% | 0.00 |
| 2026-02-09 | 26.55 | 26.94 | 0.65 | 2.47% | 26.36 | 26.94 | 14443 | 3869.41 | 2.18% | 0.00 |
| 2026-02-06 | 26.01 | 26.29 | 0.11 | 0.42% | 25.90 | 26.58 | 11390 | 2998.80 | 1.72% | 0.00 |
| 2026-02-05 | 26.26 | 26.18 | -0.20 | -0.76% | 26.10 | 26.64 | 12218 | 3212.80 | 1.84% | 0.00 |
| 2026-02-04 | 26.43 | 26.38 | -0.16 | -0.60% | 26.16 | 26.80 | 16354 | 4331.09 | 2.47% | 0.00 |
| 2026-02-03 | 26.03 | 26.54 | 0.72 | 2.79% | 25.90 | 26.54 | 16252 | 4283.60 | 2.45% | 0.00 |
| 2026-02-02 | 26.07 | 25.82 | -0.35 | -1.34% | 25.79 | 26.60 | 15339 | 4016.64 | 2.31% | 0.00 |
| 2026-01-30 | 25.61 | 26.17 | 0.42 | 1.63% | 25.39 | 26.31 | 16259 | 4210.59 | 2.45% | 0.00 |
| 2026-01-29 | 26.01 | 25.75 | -0.35 | -1.34% | 25.56 | 26.64 | 19011 | 4973.62 | 2.87% | 0.00 |
| 2026-01-28 | 26.63 | 26.10 | -0.51 | -1.92% | 26.06 | 26.73 | 13962 | 3664.98 | 2.11% | 0.00 |
| 2026-01-27 | 26.39 | 26.61 | 0.36 | 1.37% | 25.50 | 26.75 | 16597 | 4339.91 | 2.50% | 0.00 |
| 2026-01-26 | 27.08 | 26.25 | -0.78 | -2.89% | 26.04 | 27.21 | 19445 | 5152.66 | 2.93% | 0.00 |
| 2026-01-23 | 26.51 | 27.03 | 0.56 | 2.12% | 26.37 | 27.10 | 19693 | 5270.04 | 2.97% | 0.00 |
| 2026-01-22 | 26.26 | 26.47 | 0.22 | 0.84% | 26.00 | 26.59 | 14033 | 3697.17 | 2.12% | 0.00 |
| 2026-01-21 | 26.10 | 26.25 | 0.14 | 0.54% | 25.77 | 26.35 | 15259 | 3991.58 | 2.30% | 0.00 |
| 2026-01-20 | 26.30 | 26.11 | -0.23 | -0.87% | 25.91 | 26.69 | 20488 | 5390.18 | 3.09% | 0.00 |
| 2026-01-19 | 26.57 | 26.34 | -0.52 | -1.94% | 26.10 | 26.80 | 27730 | 7332.79 | 4.18% | 0.00 |
| 2026-01-16 | 26.03 | 26.86 | 0.66 | 2.52% | 25.83 | 27.33 | 40444 | 10725.30 | 6.10% | 0.00 |
| 2026-01-15 | 28.00 | 26.20 | -1.37 | -4.97% | 25.81 | 28.00 | 44594 | 11828.22 | 6.73% | 0.00 |
| 2026-01-14 | 26.05 | 27.57 | 1.57 | 6.04% | 25.96 | 27.89 | 56951 | 15372.55 | 8.59% | 0.00 |
| 2026-01-13 | 26.40 | 26.00 | -0.38 | -1.44% | 25.70 | 26.81 | 23813 | 6234.52 | 3.59% | 0.00 |
| 2026-01-12 | 25.45 | 26.38 | 1.23 | 4.89% | 25.45 | 26.65 | 34496 | 9049.92 | 5.20% | 0.00 |
| 2026-01-09 | 25.08 | 25.15 | 0.18 | 0.72% | 24.65 | 25.21 | 17661 | 4404.15 | 2.66% | 0.00 |
| 2026-01-08 | 24.17 | 24.97 | 0.81 | 3.35% | 24.17 | 25.22 | 25501 | 6350.23 | 3.85% | 0.00 |
| 2026-01-07 | 24.36 | 24.16 | -0.22 | -0.90% | 24.12 | 24.49 | 12761 | 3099.40 | 1.93% | 0.00 |
| 2026-01-06 | 24.52 | 24.38 | 0.12 | 0.49% | 24.26 | 24.95 | 13916 | 3409.25 | 2.10% | 0.00 |
| 2026-01-05 | 23.85 | 24.26 | 0.41 | 1.72% | 23.72 | 24.37 | 17079 | 4129.25 | 2.58% | 0.00 |
| 2025-12-31 | 23.89 | 23.85 | 0.00 | 0.00% | 23.60 | 24.08 | 11771 | 2802.44 | 1.78% | 0.00 |
| 2025-12-30 | 24.03 | 23.85 | -0.11 | -0.46% | 23.79 | 24.20 | 8831 | 2113.45 | 1.33% | 0.00 |
| 2025-12-29 | 24.17 | 23.96 | -0.07 | -0.29% | 23.80 | 24.20 | 8770 | 2100.78 | 1.32% | 0.00 |
| 2025-12-26 | 24.30 | 24.03 | -0.27 | -1.11% | 24.01 | 24.48 | 9289 | 2247.46 | 1.40% | 0.00 |
| 2025-12-25 | 24.25 | 24.30 | 0.05 | 0.21% | 24.09 | 24.39 | 8606 | 2088.59 | 1.30% | 0.00 |
| 2025-12-24 | 23.98 | 24.25 | 0.48 | 2.02% | 23.53 | 24.32 | 8937 | 2157.95 | 1.35% | 0.00 |
| 2025-12-23 | 23.81 | 23.77 | -0.07 | -0.29% | 23.66 | 24.00 | 9194 | 2189.80 | 1.39% | 0.00 |
| 2025-12-22 | 23.89 | 23.84 | 0.04 | 0.17% | 23.84 | 24.16 | 8354 | 2006.40 | 1.26% | 0.00 |
| 2025-12-19 | 23.66 | 23.80 | 0.15 | 0.63% | 23.66 | 23.90 | 7672 | 1827.42 | 1.16% | 0.00 |
| 2025-12-18 | 23.29 | 23.65 | 0.40 | 1.72% | 22.89 | 23.85 | 11903 | 2813.20 | 1.80% | 0.00 |
| 2025-12-17 | 23.20 | 23.25 | 0.14 | 0.61% | 22.62 | 23.40 | 12443 | 2859.89 | 1.88% | 0.00 |
| 2025-12-16 | 23.42 | 23.11 | -0.36 | -1.53% | 23.02 | 23.50 | 9910 | 2295.53 | 1.50% | 0.00 |
| 2025-12-15 | 23.62 | 23.47 | -0.19 | -0.80% | 23.36 | 23.98 | 10658 | 2521.85 | 1.61% | 0.00 |
| 2025-12-12 | 23.91 | 23.66 | -0.15 | -0.63% | 23.64 | 24.10 | 11557 | 2757.06 | 1.74% | 0.00 |
| 2025-12-11 | 24.45 | 23.81 | -0.63 | -2.58% | 23.80 | 24.59 | 10536 | 2540.72 | 1.59% | 0.00 |
| 2025-12-10 | 24.51 | 24.44 | -0.20 | -0.81% | 24.24 | 24.73 | 11228 | 2742.76 | 1.69% | 0.00 |
| 2025-12-09 | 25.00 | 24.64 | -0.44 | -1.75% | 24.64 | 25.14 | 9042 | 2248.55 | 1.36% | 0.00 |
| 2025-12-08 | 24.60 | 25.08 | 0.61 | 2.49% | 24.60 | 25.22 | 15447 | 3869.86 | 2.33% | 0.00 |
| 2025-12-05 | 23.81 | 24.47 | 0.67 | 2.82% | 23.56 | 24.50 | 10894 | 2624.76 | 1.64% | 0.00 |
| 2025-12-04 | 24.19 | 23.80 | -0.40 | -1.65% | 23.62 | 24.25 | 12224 | 2916.52 | 1.84% | 0.00 |
| 2025-12-03 | 24.86 | 24.20 | -0.55 | -2.22% | 24.12 | 24.90 | 12314 | 2995.37 | 1.86% | 0.00 |
| 2025-12-02 | 24.99 | 24.75 | -0.45 | -1.79% | 24.69 | 25.31 | 9727 | 2417.79 | 1.47% | 0.00 |
| 2025-12-01 | 25.28 | 25.20 | -0.08 | -0.32% | 25.11 | 25.49 | 11127 | 2813.82 | 1.68% | 0.00 |
| 2025-11-28 | 24.68 | 25.28 | 0.50 | 2.02% | 24.56 | 25.53 | 14169 | 3551.70 | 2.14% | 0.00 |
| 2025-11-27 | 24.60 | 24.78 | 0.18 | 0.73% | 24.51 | 24.93 | 7775 | 1926.44 | 1.17% | 0.00 |
| 2025-11-26 | 25.14 | 24.60 | -0.47 | -1.87% | 24.56 | 25.35 | 10449 | 2602.42 | 1.58% | 0.00 |
| 2025-11-25 | 25.14 | 25.07 | -0.04 | -0.16% | 25.07 | 25.55 | 10977 | 2778.27 | 1.66% | 0.00 |
深证大盘股票行情在线 K线走势图
瑞纳智能(301129)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
