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
2025-12-16	21.25	20.79	-0.47	-2.21%	20.67	21.46	60386	12638	2.03%
2025-12-15	21.24	21.26	-0.50	-2.30%	21.10	21.66	92563	19788	3.12%
2025-12-12	20.73	21.76	1.03	4.97%	20.61	21.80	115375	24725	3.89%
2025-12-11	20.89	20.73	-0.01	-0.05%	20.72	21.48	95021	19921	3.20%
2025-12-10	20.35	20.74	0.34	1.67%	20.00	20.85	100588	20661	3.39%
2025-12-09	20.73	20.40	-0.15	-0.73%	20.18	20.79	60621	12337	2.04%
2025-12-08	20.09	20.55	0.54	2.70%	19.74	20.77	78833	16091	2.65%
2025-12-05	19.62	20.01	0.33	1.68%	19.51	20.20	66212	13217	2.23%
2025-12-04	20.50	19.68	-0.54	-2.67%	19.60	20.95	82505	16532	2.78%
2025-12-03	19.59	20.22	0.68	3.48%	19.37	20.35	135755	27156	4.57%
2025-12-02	19.66	19.54	-0.22	-1.11%	19.52	19.75	46449	9105	1.56%
2025-12-01	19.80	19.76	-0.02	-0.10%	19.52	19.87	81612	16083	2.75%
2025-11-28	19.10	19.78	0.68	3.56%	19.00	19.95	148479	29088	5.00%
2025-11-27	19.10	19.10	-0.02	-0.10%	18.88	19.43	64011	12268	2.16%
2025-11-26	19.25	19.12	-0.29	-1.49%	18.95	19.32	73331	14007	2.47%
2025-11-25	18.88	19.41	0.73	3.91%	18.72	19.45	145621	28089	4.90%
2025-11-24	18.95	18.68	-0.26	-1.37%	18.21	19.29	107480	20031	3.62%
2025-11-21	18.40	18.94	0.41	2.21%	18.33	19.58	130522	24900	4.40%
2025-11-20	18.39	18.53	0.31	1.70%	18.24	18.95	61084	11327	2.06%
2025-11-19	18.06	18.22	-0.05	-0.27%	18.06	18.58	39471	7218	1.33%
2025-11-18	18.18	18.27	0.09	0.50%	18.10	18.50	26427	4827	0.89%
2025-11-17	18.05	18.18	0.12	0.66%	17.90	18.26	29224	5305	0.98%
2025-11-14	18.15	18.06	-0.14	-0.77%	18.02	18.25	20019	3632	0.67%
2025-11-13	18.22	18.20	0.00	0.00%	18.03	18.30	18315	3332	0.62%
2025-11-12	18.20	18.20	-0.01	-0.05%	18.03	18.23	20917	3789	0.70%
2025-11-11	18.39	18.21	-0.22	-1.19%	18.14	18.51	27009	4947	0.91%
2025-11-10	18.44	18.43	-0.01	-0.05%	18.37	18.57	19738	3634	0.66%
2025-11-07	18.62	18.44	-0.14	-0.75%	18.44	18.65	22151	4100	0.75%
2025-11-06	18.54	18.58	0.04	0.22%	18.35	18.79	28944	5376	0.97%
2025-11-05	18.50	18.54	-0.07	-0.38%	18.38	18.65	21597	3997	0.73%
2025-11-04	18.54	18.61	-0.04	-0.21%	18.46	18.71	27090	5037	0.91%
2025-11-03	18.35	18.65	0.30	1.63%	18.35	18.67	32004	5934	1.08%
2025-10-31	18.29	18.35	0.06	0.33%	18.24	18.53	23019	4229	0.78%
2025-10-30	18.69	18.29	-0.45	-2.40%	18.23	18.75	37611	6902	1.27%
2025-10-29	18.55	18.74	0.09	0.48%	18.45	19.17	51449	9684	1.73%
2025-10-28	18.40	18.65	0.24	1.30%	18.35	18.85	54039	10080	1.82%
2025-10-27	18.71	18.41	-0.23	-1.23%	18.29	18.80	40841	7543	1.38%
2025-10-24	17.97	18.64	0.69	3.84%	17.97	18.98	55783	10377	1.88%
2025-10-23	17.86	17.95	0.10	0.56%	17.62	18.03	22205	3951	0.75%
2025-10-22	17.87	17.85	-0.01	-0.06%	17.71	17.94	21581	3850	0.73%
2025-10-21	17.91	17.86	0.02	0.11%	17.82	18.05	26726	4786	0.90%
2025-10-20	17.80	17.84	0.16	0.90%	17.70	17.99	24965	4457	0.84%
2025-10-17	18.27	17.68	-0.62	-3.39%	17.67	18.30	37791	6781	1.27%
2025-10-16	18.80	18.30	-0.50	-2.66%	18.29	18.80	36167	6686	1.22%
2025-10-15	18.70	18.80	0.20	1.08%	18.40	18.81	29563	5524	1.00%
2025-10-14	19.02	18.60	-0.40	-2.11%	18.50	19.13	57161	10695	1.92%
2025-10-13	18.60	19.00	-0.07	-0.37%	17.87	19.06	55149	10281	1.86%
2025-10-10	19.60	19.07	-0.61	-3.10%	19.04	19.60	67935	13075	2.29%
2025-10-09	19.17	19.68	0.54	2.82%	19.16	20.19	118092	23470	3.98%
2025-09-30	18.73	19.14	0.52	2.79%	18.59	19.17	51264	9712	1.73%
2025-09-29	18.96	18.72	-0.25	-1.32%	18.63	19.08	40500	7596	1.36%
2025-09-26	19.10	18.97	-0.23	-1.20%	18.83	19.25	42734	8154	1.44%
2025-09-25	18.87	19.20	0.25	1.32%	18.73	19.29	65898	12568	2.22%
2025-09-24	18.65	18.95	0.21	1.12%	18.51	18.95	37266	7014	1.25%
2025-09-23	18.50	18.74	0.15	0.81%	18.25	18.74	45856	8454	1.54%
2025-09-22	18.90	18.59	-0.32	-1.69%	18.43	18.95	38824	7241	1.31%
2025-09-19	18.75	18.91	0.07	0.37%	18.65	18.97	42006	7903	1.41%
2025-09-18	19.09	18.84	-0.23	-1.21%	18.62	19.30	63126	11993	2.13%
2025-09-17	19.18	19.07	-0.09	-0.47%	19.05	19.34	62408	11979	2.10%
2025-09-16	18.82	19.16	0.40	2.13%	18.61	19.17	55148	10439	1.86%
2025-09-15	18.91	18.76	-0.21	-1.11%	18.68	18.98	32215	6061	1.08%
2025-09-12	19.09	18.97	-0.22	-1.15%	18.91	19.15	36529	6946	1.23%
2025-09-11	18.58	19.19	0.57	3.06%	18.48	19.26	66999	12715	2.26%
2025-09-10	18.93	18.62	-0.31	-1.64%	18.60	19.02	40631	7611	1.37%
2025-09-09	19.51	18.93	-0.72	-3.66%	18.82	19.52	70807	13489	2.38%
2025-09-08	19.23	19.65	0.49	2.56%	19.16	20.03	108970	21410	3.67%