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
2026-07-01	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%
2026-06-05	32.41	31.59	-1.15	-3.51%	31.05	32.70	39020	12382	5.85%
2026-06-04	32.95	32.74	-0.63	-1.89%	31.82	33.40	55182	17972	8.28%
2026-06-03	32.06	33.37	0.55	1.68%	31.71	33.88	89480	29321	13.42%
2026-06-02	35.86	32.82	-2.97	-8.30%	32.43	38.34	134357	47033	20.15%
2026-06-01	36.31	35.79	-0.85	-2.32%	35.07	36.97	46767	16799	7.01%
2026-05-29	37.71	36.64	-0.33	-0.89%	35.68	38.98	75597	28119	11.34%
2026-05-28	34.68	36.97	1.87	5.33%	34.68	37.41	67084	24595	10.06%
2026-05-27	36.50	35.10	-0.50	-1.40%	34.66	36.65	60491	21460	9.07%
2026-05-26	37.13	35.60	-0.94	-2.57%	34.00	37.45	92039	32456	13.80%
2026-05-25	33.23	36.54	3.32	9.99%	33.23	36.54	29397	10455	4.41%
2026-05-22	32.87	33.22	-0.15	-0.45%	30.64	34.19	80150	25873	12.02%
2026-05-21	35.58	33.37	-2.17	-6.11%	33.32	36.50	49482	17172	7.42%
2026-05-20	35.13	35.54	0.10	0.28%	34.78	37.00	37854	13405	5.68%
2026-05-19	35.29	35.44	-0.14	-0.39%	35.01	36.20	44718	15839	6.71%
2026-05-18	34.49	35.58	1.08	3.13%	33.77	36.85	65189	23132	9.78%
2026-05-15	37.07	34.50	-1.87	-5.14%	34.10	37.45	109014	38313	16.35%
2026-05-14	33.06	36.37	3.31	10.01%	32.48	36.37	81752	28177	12.26%
2026-05-13	32.90	33.06	0.14	0.43%	32.31	33.79	27316	9043	4.10%
2026-05-12	33.14	32.92	0.07	0.21%	32.38	33.50	30052	9896	4.51%
2026-05-11	32.71	32.85	0.15	0.46%	32.70	34.00	43698	14470	6.55%
2026-05-08	30.96	32.70	1.59	5.11%	30.81	33.13	58501	18701	8.77%
2026-05-07	30.22	31.11	0.91	3.01%	30.03	31.18	31066	9577	4.66%
2026-05-06	30.13	30.20	0.08	0.27%	29.65	30.52	28237	8507	4.23%
2026-04-30	29.68	30.12	0.37	1.24%	29.68	31.12	29503	8912	4.42%
2026-04-29	29.21	29.75	0.53	1.81%	29.01	29.88	23180	6844	3.48%
2026-04-28	29.66	29.22	-0.41	-1.38%	29.03	29.83	21749	6392	3.26%
2026-04-27	29.79	29.63	0.73	2.53%	28.70	29.81	30942	9066	4.64%
2026-04-24	28.40	28.90	0.35	1.23%	28.30	29.25	20850	5995	3.13%
2026-04-23	28.75	28.55	-0.21	-0.73%	28.37	29.15	22035	6329	3.31%
2026-04-22	28.85	28.76	-0.27	-0.93%	28.61	29.09	17439	5017	2.62%
2026-04-21	29.12	29.03	-0.22	-0.75%	28.85	29.30	20750	6024	3.11%
2026-04-20	28.98	29.25	0.23	0.79%	28.86	29.37	22154	6463	3.32%
2026-04-17	28.77	29.02	0.42	1.47%	28.56	29.32	28157	8165	4.22%
2026-04-16	28.30	28.60	0.49	1.74%	28.18	29.32	23224	6642	3.48%
2026-04-15	27.70	28.11	-0.59	-2.06%	27.58	28.45	36424	10222	5.46%
2026-04-14	28.43	28.70	0.38	1.34%	28.33	28.90	27460	7863	4.12%
2026-04-13	28.23	28.32	0.26	0.93%	27.89	28.73	30390	8596	4.56%
2026-04-10	28.00	28.06	0.21	0.75%	27.99	28.58	21643	6122	3.25%
2026-04-09	27.34	27.85	0.29	1.05%	27.29	28.12	21968	6121	3.30%
2026-04-08	27.47	27.56	0.40	1.47%	27.15	27.68	24751	6796	3.71%
2026-04-07	25.60	27.16	1.76	6.93%	25.50	27.30	40298	10798	6.04%
2026-04-03	26.16	25.40	-0.56	-2.16%	25.30	26.18	10657	2722	1.60%
2026-04-02	26.29	25.96	-0.33	-1.26%	25.68	26.42	13563	3531	2.03%
2026-04-01	26.94	26.29	0.05	0.19%	25.95	26.94	13822	3638	2.07%
2026-03-31	26.49	26.24	-0.33	-1.24%	26.23	27.12	21840	5831	3.28%
2026-03-30	25.45	26.57	0.84	3.26%	25.40	26.63	23666	6199	3.55%
2026-03-27	25.23	25.73	0.02	0.08%	25.22	25.88	12121	3111	1.82%
2026-03-26	25.75	25.71	0.04	0.16%	25.46	26.20	15089	3896	2.26%
2026-03-25	25.62	25.67	0.46	1.82%	25.41	25.84	14145	3632	2.12%
2026-03-24	25.17	25.21	0.56	2.27%	24.46	25.22	20907	5202	3.14%
2026-03-23	24.98	24.65	-1.00	-3.90%	24.24	25.90	26372	6595	3.96%