兴瑞科技 (002937) - 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
2026-07-10	44.00	41.80	-2.02	-4.61%	41.59	44.03	75067	32317	2.38%
2026-07-09	43.49	43.82	0.74	1.72%	42.00	44.50	70059	30280	2.22%
2026-07-08	42.50	43.08	0.82	1.94%	40.90	43.65	79098	33755	2.51%
2026-07-07	42.86	42.26	-0.47	-1.10%	42.01	43.98	54279	23233	1.72%
2026-07-06	45.70	42.73	-2.94	-6.44%	42.10	45.88	115659	50333	3.67%
2026-07-03	43.47	45.67	1.57	3.56%	43.00	46.30	129780	58374	4.12%
2026-07-02	43.14	44.10	0.95	2.20%	42.00	45.03	133022	58369	4.22%
2026-07-01	43.51	43.15	-0.78	-1.78%	42.66	45.55	111219	48580	3.53%
2026-06-30	44.68	43.93	-1.20	-2.66%	43.77	45.55	97152	43303	3.08%
2026-06-29	44.81	45.13	-0.29	-0.64%	43.60	46.12	149171	66727	4.73%
2026-06-26	43.31	45.42	2.50	5.82%	41.88	46.25	181938	80161	5.77%
2026-06-25	43.13	42.92	-0.21	-0.49%	40.60	43.80	139420	58676	4.42%
2026-06-24	41.55	43.13	1.33	3.18%	39.81	43.33	140367	58134	4.52%
2026-06-23	42.93	41.80	0.20	0.48%	41.08	43.00	104914	44044	3.38%
2026-06-22	42.60	41.60	-1.00	-2.35%	40.82	43.88	154125	64789	4.97%
2026-06-18	40.60	42.60	1.89	4.64%	40.30	43.28	179256	75722	5.78%
2026-06-17	38.52	40.71	1.14	2.88%	36.20	41.32	213672	84508	6.88%
2026-06-16	39.45	39.57	-0.85	-2.10%	39.44	41.57	198727	80118	6.40%
2026-06-15	37.34	40.42	2.82	7.50%	37.15	40.77	253543	100291	8.17%
2026-06-12	37.00	37.60	0.64	1.73%	36.20	39.91	197702	74912	6.37%
2026-06-11	35.11	36.96	1.11	3.10%	34.70	37.23	120447	43043	3.88%
2026-06-10	35.00	35.85	0.48	1.36%	34.66	36.31	127617	45776	4.22%
2026-06-09	34.51	35.37	1.54	4.55%	33.83	35.49	114197	39876	3.77%
2026-06-08	33.85	33.83	-0.83	-2.39%	33.08	34.92	83862	28692	2.77%
2026-06-05	34.66	34.66	-0.10	-0.29%	33.86	35.06	87633	30173	2.89%
2026-06-04	34.35	34.76	0.16	0.46%	33.60	35.16	82648	28323	2.73%
2026-06-03	34.56	34.60	-0.33	-0.94%	34.00	35.12	114135	39475	3.77%
2026-06-02	32.50	34.93	2.28	6.98%	32.50	35.10	144845	49534	4.83%
2026-06-01	31.37	32.65	1.32	4.21%	30.90	33.00	83358	26789	2.78%
2026-05-29	32.93	31.33	-1.27	-3.90%	31.05	33.15	65558	20873	2.21%
2026-05-28	32.66	32.60	-0.33	-1.00%	32.22	33.17	87558	28588	2.95%
2026-05-27	34.29	32.93	-1.37	-3.99%	32.66	34.75	108461	36233	3.65%
2026-05-26	33.81	34.30	0.37	1.09%	33.40	35.24	110540	37895	3.72%
2026-05-25	33.93	34.13	0.31	0.92%	33.41	35.09	121339	41811	4.09%
2026-05-22	33.72	33.82	0.27	0.80%	33.12	34.32	113056	38129	3.81%
2026-05-21	36.14	33.55	-2.42	-6.73%	33.10	37.50	169046	59741	5.69%
2026-05-20	36.55	35.97	-0.79	-2.15%	34.40	36.56	133495	46968	4.50%
2026-05-19	35.65	36.76	0.75	2.08%	35.00	37.56	196401	71961	6.61%
2026-05-18	33.52	36.01	2.22	6.57%	33.23	36.17	144292	49889	4.86%
2026-05-15	33.71	33.79	0.08	0.24%	33.10	34.02	80609	27104	2.71%
2026-05-14	33.94	33.71	-0.25	-0.74%	32.85	34.69	103331	34913	3.48%
2026-05-13	33.34	33.96	0.46	1.37%	32.94	34.87	137782	46481	4.64%
2026-05-12	34.19	33.50	-0.70	-2.05%	32.87	34.26	94656	31614	3.19%
2026-05-11	35.16	34.20	-0.98	-2.79%	33.68	35.16	123850	42469	4.17%
2026-05-08	35.40	35.18	-0.17	-0.48%	34.69	36.87	126162	45024	4.25%
2026-05-07	34.40	35.35	1.12	3.27%	33.88	35.85	94245	33148	3.17%
2026-05-06	33.55	34.23	0.68	2.03%	32.80	34.45	113707	38289	3.83%
2026-04-30	32.80	33.55	0.75	2.29%	32.56	33.84	62069	20629	2.09%
2026-04-29	32.33	32.80	0.33	1.02%	32.20	33.18	54592	17916	1.84%
2026-04-28	32.27	32.47	-0.12	-0.37%	32.07	33.70	72140	23611	2.43%
2026-04-27	33.37	32.59	-0.81	-2.43%	31.45	33.60	100441	32551	3.38%
2026-04-24	31.00	33.40	1.37	4.28%	30.80	33.50	133009	43477	4.48%
2026-04-23	32.35	32.03	-0.05	-0.16%	31.85	33.11	84232	27255	2.84%
2026-04-22	31.90	32.08	0.18	0.56%	31.03	32.80	65377	20792	2.20%
2026-04-21	31.40	31.90	0.19	0.60%	31.34	32.20	41384	13196	1.39%
2026-04-20	31.54	31.71	0.07	0.22%	31.34	32.47	57628	18354	1.94%
2026-04-17	31.30	31.64	0.51	1.64%	30.88	32.18	50618	16039	1.70%
2026-04-16	31.05	31.13	0.08	0.26%	30.70	31.48	61921	19239	2.09%
2026-04-15	31.31	31.05	0.04	0.13%	30.80	32.10	78708	24723	2.65%
2026-04-14	31.35	31.01	-0.31	-0.99%	30.63	31.62	60875	18833	2.05%
2026-04-13	30.30	31.32	0.72	2.35%	29.72	31.50	94417	29051	3.18%
2026-04-10	29.60	30.60	0.95	3.20%	29.50	31.05	94896	28961	3.20%
2026-04-09	27.85	29.65	1.47	5.22%	27.66	29.95	107751	31540	3.63%
2026-04-08	26.88	28.18	1.50	5.62%	26.88	28.20	97026	26837	3.27%
2026-04-07	27.08	26.68	-0.40	-1.48%	26.59	27.48	35502	9538	1.20%
2026-04-03	27.00	27.08	0.29	1.08%	26.90	27.63	52242	14188	1.76%