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
2026-05-15	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%
2026-03-20	26.79	25.65	-0.76	-2.88%	25.65	26.79	16308	4258	2.45%
2026-03-19	26.73	26.41	-0.67	-2.47%	26.29	27.02	15969	4243	2.40%
2026-03-18	26.74	27.08	0.67	2.54%	26.34	27.08	13547	3621	2.03%
2026-03-17	27.05	26.41	-0.59	-2.19%	25.95	27.28	16259	4367	2.44%
2026-03-16	27.35	27.00	-0.07	-0.26%	26.80	27.38	13973	3770	2.10%
2026-03-13	27.20	27.07	-0.35	-1.28%	27.06	27.63	21681	5926	3.25%
2026-03-12	28.70	27.42	-1.07	-3.76%	27.33	28.73	32371	9014	4.86%
2026-03-11	28.75	28.49	-0.23	-0.80%	28.35	30.45	50126	14491	7.52%
2026-03-10	27.70	28.72	1.28	4.66%	27.66	28.76	27736	7869	4.16%
2026-03-09	27.71	27.44	-0.31	-1.12%	26.87	27.76	18943	5155	2.84%
2026-03-06	26.98	27.75	0.77	2.85%	26.79	27.76	16401	4509	2.46%
2026-03-05	26.93	26.98	0.53	2.00%	26.80	27.25	20313	5490	3.05%
2026-03-04	26.30	26.45	-0.09	-0.34%	26.20	26.79	19062	5052	2.86%
2026-03-03	27.66	26.54	-1.07	-3.88%	26.48	28.00	31084	8423	4.66%
2026-03-02	28.15	27.61	-1.21	-4.20%	27.03	28.40	42583	11784	6.39%
2026-02-27	29.18	28.82	-0.56	-1.91%	28.75	29.20	25246	7293	3.79%
2026-02-26	29.33	29.38	0.07	0.24%	29.08	29.40	20874	6107	3.13%
2026-02-25	29.64	29.31	-0.33	-1.11%	29.25	29.79	28831	8484	4.32%
2026-02-24	29.47	29.64	0.53	1.82%	29.19	29.79	36799	10882	5.52%
2026-02-13	28.68	29.11	0.29	1.01%	28.60	29.58	40960	11972	6.14%
2026-02-12	29.15	28.82	-0.34	-1.17%	28.61	29.70	60331	17570	9.05%
2026-02-11	28.38	29.16	0.65	2.28%	28.33	31.34	75369	22174	11.31%
2026-02-10	28.79	28.51	-0.24	-0.83%	28.48	28.80	14476	4150	2.17%
2026-02-09	28.56	28.75	0.22	0.77%	28.28	28.80	20012	5701	3.00%
2026-02-06	27.90	28.53	0.37	1.31%	27.90	28.80	22213	6322	3.33%