瑞玛精密 (002976) - 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
2026-09-16	23.81	26.30	2.39	10.00%	23.50	26.30	174517	44595	14.34%
2026-09-15	25.00	23.91	-1.81	-7.04%	23.80	26.54	160790	39272	13.21%
2026-09-14	23.36	25.72	2.34	10.01%	23.30	25.72	137079	34529	11.26%
2026-09-11	24.37	23.38	-1.41	-5.69%	22.75	24.75	81526	19191	6.70%
2026-09-10	24.30	24.79	0.47	1.93%	23.72	25.16	67565	16573	5.55%
2026-09-09	25.10	24.32	-0.82	-3.26%	24.12	25.16	49585	12153	4.07%
2026-09-08	25.37	25.14	-0.32	-1.26%	24.42	25.67	68765	17185	5.65%
2026-09-07	23.88	25.46	1.82	7.70%	23.62	25.58	89531	22319	7.35%
2026-09-04	24.78	23.64	-0.93	-3.79%	23.41	25.00	42779	10320	3.51%
2026-09-03	25.00	24.57	-0.25	-1.01%	24.21	25.13	34494	8490	2.83%
2026-09-02	24.33	24.82	0.14	0.57%	24.11	25.09	39061	9627	3.21%
2026-09-01	25.75	24.68	-0.80	-3.14%	24.60	25.86	48495	12107	3.98%
2026-08-31	24.34	25.48	1.01	4.13%	23.83	25.50	60107	15113	4.94%
2026-08-28	24.27	24.47	0.03	0.12%	24.18	25.50	68446	16988	5.62%
2026-08-27	24.37	24.44	-0.18	-0.73%	24.05	24.85	62239	15191	5.11%
2026-08-26	24.47	24.62	-0.07	-0.28%	23.78	24.90	71418	17376	5.87%
2026-08-25	23.32	24.69	1.52	6.56%	22.53	24.82	94507	22709	7.76%
2026-08-24	23.08	23.17	0.08	0.35%	22.91	23.99	55296	12941	4.54%
2026-08-21	22.65	23.09	0.34	1.49%	22.15	23.34	35903	8242	2.95%
2026-08-20	22.23	22.75	0.82	3.74%	21.81	23.35	47608	10749	3.91%
2026-08-19	23.31	21.93	-1.63	-6.92%	21.70	23.42	52926	11905	4.35%
2026-08-18	24.00	23.56	-0.39	-1.63%	23.04	24.36	50980	12034	4.19%
2026-08-17	23.53	23.95	0.65	2.79%	23.09	24.20	56443	13451	4.64%
2026-08-14	23.03	23.30	0.41	1.79%	22.68	23.52	38661	8964	3.18%
2026-08-13	23.21	22.89	-0.41	-1.76%	22.81	23.70	36453	8422	2.99%
2026-08-12	23.00	23.30	0.32	1.39%	22.93	23.55	34985	8157	2.87%
2026-08-11	22.20	22.98	0.72	3.23%	21.80	23.41	44758	10086	3.68%
2026-08-10	22.99	22.26	-0.35	-1.55%	21.74	22.99	41594	9190	3.42%
2026-08-07	22.10	22.61	0.76	3.48%	21.43	22.61	34846	7697	2.86%
2026-08-06	21.53	21.85	0.29	1.35%	21.00	21.88	38137	8251	3.13%
2026-08-05	20.48	21.56	1.39	6.89%	20.28	21.60	53049	11176	4.36%
2026-08-04	19.32	20.17	1.17	6.16%	19.07	20.40	60949	12198	5.01%
2026-08-03	19.55	19.00	-0.54	-2.76%	18.96	20.03	39750	7674	3.27%
2026-07-31	18.99	19.54	1.28	7.01%	18.83	19.79	67948	13158	5.58%
2026-07-30	18.88	18.26	-0.69	-3.64%	18.14	19.72	66808	12449	5.49%
2026-07-29	19.20	18.95	-0.14	-0.73%	18.30	19.35	39967	7482	3.28%
2026-07-28	19.38	19.09	-0.65	-3.29%	18.92	20.17	40761	7934	3.35%
2026-07-27	18.99	19.74	0.94	5.00%	18.52	19.92	46883	8959	3.85%
2026-07-24	18.90	18.80	-0.43	-2.24%	18.51	19.27	37393	7040	3.07%
2026-07-23	19.26	19.23	-0.17	-0.88%	18.74	19.72	44295	8515	3.64%
2026-07-22	20.23	19.40	-1.03	-5.04%	19.30	20.95	61460	12328	5.05%
2026-07-21	19.99	20.43	0.19	0.94%	18.39	20.83	84020	16644	6.90%
2026-07-20	21.30	20.24	-1.26	-5.86%	19.35	21.84	113586	23069	9.33%
2026-07-17	23.71	21.50	-2.39	-10.00%	21.50	24.07	109312	24226	8.98%
2026-07-16	24.00	23.89	-0.32	-1.32%	23.50	24.58	71647	17240	5.89%
2026-07-15	24.00	24.21	0.21	0.88%	23.63	25.48	76221	18716	6.26%
2026-07-14	23.34	24.00	0.01	0.04%	23.34	24.65	90247	21730	7.41%
2026-07-13	26.20	23.99	-2.66	-9.98%	23.99	26.65	161630	40164	13.28%
2026-07-10	25.13	26.65	1.50	5.96%	25.00	27.67	248512	67501	20.42%
2026-07-09	24.41	25.15	0.57	2.32%	23.43	25.26	110085	26919	9.04%
2026-07-08	25.98	24.58	-1.05	-4.10%	24.48	26.96	117242	29550	9.63%
2026-07-07	25.55	25.63	0.08	0.31%	25.12	26.07	71049	18159	5.84%
2026-07-06	26.43	25.55	-1.35	-5.02%	25.21	27.20	121125	31495	9.95%
2026-07-03	25.94	26.90	1.19	4.63%	25.44	28.28	177257	48227	14.56%
2026-07-02	26.98	25.71	-1.27	-4.71%	25.60	27.58	127332	33437	10.46%
2026-07-01	25.57	26.98	1.78	7.06%	24.83	27.72	181728	48538	14.93%
2026-06-30	24.96	25.20	0.31	1.25%	24.28	25.84	120307	30268	9.88%
2026-06-29	27.59	24.89	-2.77	-10.01%	24.89	27.60	120939	31112	9.94%
2026-06-26	27.59	27.66	0.20	0.73%	27.18	29.45	148925	41885	12.23%
2026-06-25	33.65	35.70	1.64	4.82%	33.50	36.45	128967	45691	13.77%
2026-06-24	31.57	34.06	2.16	6.77%	31.12	34.13	210619	70491	22.49%
2026-06-23	28.42	31.90	2.90	10.00%	28.10	31.90	174610	53694	18.65%
2026-06-22	28.54	29.00	0.63	2.22%	27.78	31.21	154494	45288	16.50%
2026-06-18	29.35	28.37	-0.30	-1.05%	28.01	29.61	128868	37173	13.76%
2026-06-17	27.35	28.67	1.58	5.83%	27.10	29.80	175894	50579	18.78%
2026-06-16	28.29	27.09	-2.50	-8.45%	26.78	29.09	116741	31994	12.47%
2026-06-15	30.93	29.59	-3.29	-10.01%	29.59	32.00	106532	31901	15.98%
2026-06-12	30.90	32.88	2.99	10.00%	30.47	32.88	41146	13403	6.17%
2026-06-11	32.09	29.89	-1.48	-4.72%	29.73	32.09	43843	13396	6.58%
2026-06-10	33.02	31.37	0.10	0.32%	30.23	33.02	93387	29166	14.01%
2026-06-09	29.26	31.27	2.84	9.99%	28.71	31.27	18551	5684	2.78%
2026-06-08	30.74	28.43	-3.16	-10.00%	28.43	30.99	49268	14561	7.39%