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
2026-03-20	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%
2026-01-26	62.17	61.52	-0.63	-1.01%	60.01	63.05	44729	27574	11.01%
2026-01-23	60.91	62.15	1.29	2.12%	60.58	62.23	37299	23008	9.18%
2026-01-22	62.89	60.86	-2.02	-3.21%	60.66	63.00	39848	24464	9.81%
2026-01-21	60.55	62.88	1.86	3.05%	60.15	64.00	53153	33125	13.08%
2026-01-20	60.42	61.02	0.17	0.28%	59.50	61.93	35779	21724	8.81%
2026-01-19	62.01	60.85	-1.62	-2.59%	60.52	62.26	45276	27580	11.15%
2026-01-16	59.97	62.47	3.02	5.08%	59.61	62.60	65366	40342	16.09%
2026-01-15	59.23	59.45	0.03	0.05%	59.00	60.32	27223	16218	6.70%
2026-01-14	59.96	59.42	-0.55	-0.92%	58.31	60.31	44137	26291	10.86%
2026-01-13	61.21	59.97	-1.54	-2.50%	59.82	61.50	41230	24948	10.15%
2026-01-12	63.00	61.51	-0.60	-0.97%	60.88	63.33	51700	31839	12.73%
2026-01-09	61.50	62.11	1.33	2.19%	61.46	65.50	69262	43970	17.05%
2026-01-08	62.22	60.78	-2.04	-3.25%	60.50	63.18	63301	38933	15.58%
2026-01-07	62.32	62.82	-0.41	-0.65%	62.22	65.30	93781	59480	23.09%
2026-01-06	62.38	63.23	0.88	1.41%	62.08	64.48	97472	61558	23.99%
2026-01-05	59.49	62.35	4.04	6.93%	59.49	64.14	132432	82482	32.60%
2025-12-31	55.83	58.31	2.69	4.84%	55.63	59.08	99663	57837	24.53%
2025-12-30	55.65	55.62	-0.07	-0.13%	53.90	56.20	47359	25983	11.66%
2025-12-29	55.00	55.69	1.10	2.02%	55.00	56.97	56368	31616	13.88%
2025-12-26	54.99	54.59	-0.43	-0.78%	54.21	55.80	33202	18189	8.17%
2025-12-25	55.41	55.02	-0.72	-1.29%	54.70	55.41	33142	18245	8.16%
2025-12-24	55.80	55.74	0.45	0.81%	55.41	57.00	45685	25574	11.25%
2025-12-23	57.06	55.29	-1.59	-2.80%	55.10	57.51	62155	34824	15.30%
2025-12-22	56.35	56.88	1.44	2.60%	55.40	57.98	93598	53349	23.04%
2025-12-19	52.37	55.44	3.11	5.94%	52.20	57.47	102691	56441	25.28%
2025-12-18	51.63	52.33	0.31	0.60%	51.43	53.40	29060	15277	7.15%
2025-12-17	51.99	52.02	-0.74	-1.40%	51.08	52.80	32508	16859	8.00%
2025-12-16	52.52	52.76	1.54	3.01%	51.98	53.45	52281	27600	12.87%
2025-12-15	52.15	51.22	-1.16	-2.21%	51.10	52.15	23050	11843	5.67%
2025-12-12	52.99	52.38	-1.05	-1.97%	52.13	53.00	37282	19534	9.18%