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
2026-05-15	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%
2026-04-02	27.10	26.79	-0.50	-1.83%	26.50	27.20	45843	12276	1.54%
2026-04-01	26.66	27.29	0.86	3.25%	26.13	27.76	101490	27705	3.42%
2026-03-31	26.05	26.43	0.45	1.73%	25.70	26.53	70240	18383	2.37%
2026-03-30	24.12	25.98	1.52	6.21%	23.97	26.17	99143	25082	3.34%
2026-03-27	23.85	24.46	0.37	1.54%	23.57	24.78	38014	9261	1.28%
2026-03-26	24.00	24.09	-0.18	-0.74%	24.00	24.88	41469	10111	1.40%
2026-03-25	23.99	24.27	0.39	1.63%	23.99	25.09	56388	13834	1.90%
2026-03-24	23.51	23.88	0.70	3.02%	23.03	23.94	48577	11466	1.64%
2026-03-23	24.23	23.18	-1.49	-6.04%	22.61	24.23	80000	18577	2.69%
2026-03-20	25.54	24.67	-0.87	-3.41%	24.67	26.06	45286	11467	1.53%
2026-03-19	25.61	25.54	-0.43	-1.66%	25.18	25.76	42765	10873	1.44%
2026-03-18	25.43	25.97	0.73	2.89%	25.11	26.31	55360	14202	1.86%
2026-03-17	26.09	25.24	-0.96	-3.66%	25.19	26.35	75780	19436	2.55%
2026-03-16	26.70	26.20	-0.78	-2.89%	25.80	27.02	108082	28380	3.64%
2026-03-13	27.45	26.98	-0.47	-1.71%	26.46	27.72	87225	23518	2.94%
2026-03-12	28.14	27.45	-0.80	-2.83%	27.28	28.45	72978	20181	2.46%
2026-03-11	28.26	28.25	-0.01	-0.04%	27.78	28.85	82704	23322	2.79%
2026-03-10	28.10	28.26	0.51	1.84%	28.10	30.00	142615	41340	4.80%
2026-03-09	28.00	27.75	-0.80	-2.80%	26.66	28.50	113251	31068	3.81%
2026-03-06	27.40	28.55	0.96	3.48%	27.01	28.87	88427	24837	2.98%
2026-03-05	27.31	27.59	0.95	3.57%	27.05	28.48	114728	31788	3.86%
2026-03-04	26.39	26.64	0.20	0.76%	25.94	27.27	75329	20165	2.54%
2026-03-03	26.91	26.44	-0.54	-2.00%	26.20	27.30	87313	23204	2.94%
2026-03-02	25.39	26.98	1.14	4.41%	25.30	27.50	133889	35905	4.51%
2026-02-27	26.25	25.84	-0.36	-1.37%	25.50	26.25	56578	14579	1.91%
2026-02-26	25.62	26.20	0.58	2.26%	25.19	26.53	88575	23022	2.98%
2026-02-25	24.93	25.62	0.67	2.69%	24.60	26.26	95553	24455	3.22%
2026-02-24	24.77	24.95	-0.58	-2.27%	24.13	25.19	103500	25587	3.49%
2026-02-13	25.53	25.53	-0.26	-1.01%	24.17	25.70	153050	37735	5.15%
2026-02-12	25.08	25.79	1.01	4.08%	24.91	26.15	144472	36925	4.87%
2026-02-11	25.00	24.78	-0.07	-0.28%	24.50	25.08	67773	16766	2.28%
2026-02-10	24.36	24.85	0.76	3.15%	23.74	25.13	134477	33178	4.53%
2026-02-09	23.99	24.09	0.23	0.96%	23.77	24.45	75253	18109	2.53%