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
2026-01-15	23.25	23.61	0.15	0.64%	23.22	23.79	48282	11379	1.63%
2026-01-14	24.04	23.46	-0.61	-2.53%	23.08	24.32	75576	17822	2.55%
2026-01-13	24.83	24.07	-0.85	-3.41%	23.92	24.83	75268	18260	2.53%
2026-01-12	23.79	24.92	0.80	3.32%	23.60	24.99	114753	27947	3.86%
2026-01-09	24.42	24.12	-0.46	-1.87%	23.71	24.79	79735	19235	2.69%
2026-01-08	24.68	24.58	-0.13	-0.53%	24.26	24.79	55682	13637	1.88%
2026-01-07	23.97	24.71	0.71	2.96%	23.97	24.90	78620	19356	2.65%
2026-01-06	23.84	24.00	0.23	0.97%	23.50	24.56	78300	18800	2.64%
2026-01-05	23.61	23.77	0.17	0.72%	23.31	24.14	63024	14908	2.12%
2025-12-31	24.28	23.60	-0.64	-2.64%	23.44	24.50	96979	23016	3.27%
2025-12-30	22.91	24.24	1.15	4.98%	22.74	24.50	117038	28111	3.94%
2025-12-29	23.51	23.09	0.04	0.17%	21.71	23.88	122165	27901	4.11%
2025-12-26	22.88	23.05	0.12	0.52%	22.44	23.25	72783	16677	2.45%
2025-12-25	22.43	22.93	0.52	2.32%	22.18	23.18	71500	16231	2.41%
2025-12-24	22.34	22.41	0.07	0.31%	22.01	22.62	60607	13512	2.04%
2025-12-23	21.71	22.34	0.62	2.85%	21.69	22.99	110414	24768	3.72%
2025-12-22	21.21	21.72	0.73	3.48%	21.01	21.72	52365	11225	1.76%
2025-12-19	21.19	20.99	-0.05	-0.24%	20.76	21.28	51348	10779	1.73%
2025-12-18	21.32	21.04	-0.32	-1.50%	21.00	21.52	50455	10688	1.70%
2025-12-17	20.79	21.36	0.57	2.74%	20.28	21.43	97938	20463	3.30%
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%