瑞立科密 (001285) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	53.62	53.30	-0.29	-0.54%	53.18	53.71	17119	9139	4.13%
2026-05-06	52.48	53.59	1.53	2.94%	52.47	53.78	20817	11115	5.02%
2026-04-30	52.30	52.06	-0.25	-0.48%	51.82	52.63	10607	5523	2.56%
2026-04-29	51.65	52.31	0.30	0.58%	51.42	53.14	14105	7405	3.40%
2026-04-28	52.95	52.01	-0.94	-1.78%	51.86	53.55	15952	8355	3.84%
2026-04-27	52.01	52.95	0.85	1.63%	51.93	53.29	11944	6294	2.88%
2026-04-24	52.34	52.10	-0.36	-0.69%	51.70	52.51	9608	5003	2.32%
2026-04-23	53.17	52.46	-0.84	-1.58%	52.41	53.57	18875	9965	4.55%
2026-04-22	53.44	53.30	-0.50	-0.93%	52.90	53.83	11970	6381	2.88%
2026-04-21	54.99	53.80	-0.90	-1.65%	53.50	54.99	13909	7498	3.35%
2026-04-20	54.70	54.70	-0.06	-0.11%	54.15	55.17	15462	8432	3.73%
2026-04-17	53.43	54.76	1.33	2.49%	53.25	55.43	24332	13343	5.86%
2026-04-16	53.36	53.43	0.55	1.04%	53.11	53.72	11183	5972	2.69%
2026-04-15	53.87	52.88	-1.02	-1.89%	52.60	53.87	19298	10247	4.65%
2026-04-14	53.57	53.90	0.40	0.75%	53.26	53.95	15715	8424	3.79%
2026-04-13	52.53	53.50	0.96	1.83%	52.30	53.73	15656	8327	3.77%
2026-04-10	51.72	52.54	1.11	2.16%	51.62	53.10	17855	9372	4.30%
2026-04-09	52.15	51.43	-1.17	-2.22%	51.24	52.30	19536	10110	4.71%
2026-04-08	52.21	52.60	1.17	2.27%	51.98	52.69	19954	10448	4.81%
2026-04-07	51.06	51.43	0.53	1.04%	51.06	51.75	12194	6264	2.94%
2026-04-03	50.79	50.90	0.19	0.37%	50.71	52.05	15137	7758	3.65%
2026-04-02	51.18	50.71	-0.21	-0.41%	50.45	51.88	15126	7727	3.64%
2026-04-01	51.06	50.92	0.52	1.03%	50.47	51.26	12327	6269	2.97%
2026-03-31	49.39	50.40	1.05	2.13%	49.37	51.10	20509	10324	4.94%
2026-03-30	49.70	49.35	-1.23	-2.43%	48.72	49.70	20185	9910	4.86%
2026-03-27	50.30	50.58	-0.03	-0.06%	50.05	50.85	9533	4816	2.35%
2026-03-26	51.38	50.61	-0.97	-1.88%	50.48	51.95	9411	4810	2.32%
2026-03-25	51.20	51.58	0.92	1.82%	50.79	52.29	13512	6983	3.33%
2026-03-24	50.71	50.66	0.98	1.97%	49.64	50.93	14053	7066	3.46%
2026-03-23	51.00	49.68	-2.37	-4.55%	49.45	51.45	18034	9088	4.44%
2026-03-20	54.18	52.05	-1.75	-3.25%	52.01	54.80	20349	10807	5.01%
2026-03-19	54.06	53.80	-0.87	-1.59%	53.35	54.69	16718	9032	4.12%
2026-03-18	54.13	54.67	0.70	1.30%	52.73	54.79	20898	11235	5.14%
2026-03-17	53.70	53.97	0.78	1.47%	53.09	55.17	19326	10485	4.76%
2026-03-16	53.02	53.19	-0.33	-0.62%	52.22	53.43	12706	6711	3.13%
2026-03-13	53.77	53.52	-0.50	-0.93%	53.30	54.37	10861	5845	2.67%
2026-03-12	54.62	54.02	-0.75	-1.37%	53.79	54.78	13028	7039	3.21%
2026-03-11	55.02	54.77	-0.33	-0.60%	54.16	56.11	16802	9220	4.14%
2026-03-10	53.81	55.10	1.80	3.38%	53.81	55.59	18470	10156	4.55%
2026-03-09	54.10	53.30	-1.33	-2.43%	52.30	54.10	19119	10110	4.71%
2026-03-06	53.19	54.63	1.45	2.73%	53.18	55.08	19419	10539	4.78%
2026-03-05	53.36	53.18	0.48	0.91%	52.85	54.48	19596	10519	4.82%
2026-03-04	52.26	52.70	-1.56	-2.88%	52.10	53.85	26591	14075	6.55%
2026-03-03	60.39	54.26	-4.58	-7.78%	54.00	60.43	50641	28697	12.47%
2026-02-06	58.55	58.84	-0.16	-0.27%	58.25	60.00	19339	11482	4.76%
2026-02-05	58.10	59.00	0.69	1.18%	58.02	59.48	19174	11303	4.72%
2026-02-04	58.20	58.31	-0.21	-0.36%	57.88	59.50	15898	9317	3.91%
2026-02-03	56.19	58.52	2.54	4.54%	56.19	58.80	24526	14142	6.04%
2026-02-02	57.22	55.98	-1.59	-2.76%	55.92	57.55	15736	8938	3.87%
2026-01-30	57.05	57.57	0.32	0.56%	56.06	57.78	20101	11462	4.95%
2026-01-29	59.20	57.25	-1.86	-3.15%	56.90	59.21	33712	19493	8.30%
2026-01-28	61.80	59.11	-2.79	-4.51%	59.10	61.80	45044	27002	11.09%
2026-01-27	61.10	61.90	0.38	0.62%	60.30	62.40	32234	19760	7.93%