瑞鹄模具 (002997) - 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	35.24	35.14	0.05	0.14%	34.96	35.35	16069	5641	0.77%
2025-12-15	35.25	35.09	-0.44	-1.24%	35.06	35.55	13322	4699	0.64%
2025-12-12	35.31	35.53	0.18	0.51%	35.20	35.76	13276	4724	0.63%
2025-12-11	35.79	35.35	-0.53	-1.48%	35.35	35.95	16051	5709	0.77%
2025-12-10	35.76	35.88	-0.10	-0.28%	35.70	36.09	16298	5852	0.78%
2025-12-09	36.00	35.98	-0.14	-0.39%	35.90	36.28	13195	4758	0.63%
2025-12-08	36.39	36.12	-0.17	-0.47%	35.92	36.40	22964	8284	1.10%
2025-12-05	35.42	36.29	0.71	2.00%	35.41	36.57	42271	15347	2.02%
2025-12-04	35.67	35.58	0.18	0.51%	35.15	35.85	15366	5459	0.73%
2025-12-03	35.68	35.40	-0.16	-0.45%	35.28	35.76	17286	6127	0.83%
2025-12-02	35.76	35.56	-0.34	-0.95%	35.49	35.84	16200	5773	0.77%
2025-12-01	35.49	35.90	0.42	1.18%	35.40	35.96	24806	8861	1.19%
2025-11-28	35.21	35.48	0.16	0.45%	35.04	35.48	20092	7093	0.96%
2025-11-27	34.98	35.32	0.30	0.86%	34.94	35.46	22721	8022	1.09%
2025-11-26	35.21	35.17	-0.20	-0.57%	34.91	35.73	23866	8444	1.14%
2025-11-25	35.18	35.37	0.28	0.80%	35.10	35.54	23411	8274	1.12%
2025-11-24	35.10	35.09	0.00	0.00%	34.73	35.32	19544	6841	0.93%
2025-11-21	35.42	35.09	-0.67	-1.87%	34.71	35.80	31732	11181	1.52%
2025-11-20	35.82	35.76	0.03	0.08%	35.73	36.10	19886	7137	0.95%
2025-11-19	36.01	35.73	-0.37	-1.02%	35.56	36.25	28244	10116	1.35%
2025-11-18	36.27	36.10	-0.35	-0.96%	35.95	36.54	25653	9305	1.23%
2025-11-17	36.73	36.45	-0.45	-1.22%	36.32	36.80	24318	8869	1.16%
2025-11-14	37.00	36.90	-0.40	-1.07%	36.90	37.30	23810	8819	1.14%
2025-11-13	37.25	37.30	0.00	0.00%	37.01	37.40	20855	7760	1.00%
2025-11-12	37.14	37.30	0.04	0.11%	37.00	37.54	23858	8892	1.14%
2025-11-11	37.29	37.26	0.09	0.24%	36.88	37.41	28601	10633	1.37%
2025-11-10	37.59	37.17	-0.58	-1.54%	36.96	37.71	33793	12572	1.61%
2025-11-07	38.06	37.75	-0.45	-1.18%	37.63	38.06	25912	9783	1.24%
2025-11-06	37.99	38.20	0.31	0.82%	37.76	38.29	25278	9620	1.21%
2025-11-05	37.48	37.89	-0.07	-0.18%	37.41	38.05	20714	7847	0.99%
2025-11-04	38.60	37.96	-0.84	-2.16%	37.61	38.79	34406	13103	1.64%
2025-11-03	38.74	38.80	0.13	0.34%	38.22	38.90	34798	13421	1.66%
2025-10-31	38.39	38.67	0.18	0.47%	38.21	39.13	39905	15502	1.91%
2025-10-30	39.08	38.49	-0.59	-1.51%	38.41	39.42	39760	15419	1.90%
2025-10-29	39.32	39.08	-0.06	-0.15%	38.77	39.32	34388	13412	1.64%
2025-10-28	39.25	39.14	-0.12	-0.31%	38.96	39.45	46801	18355	2.24%
2025-10-27	38.98	39.26	1.09	2.86%	38.74	39.69	89459	35032	4.27%
2025-10-24	37.65	38.17	0.64	1.71%	37.52	38.20	47821	18155	2.28%
2025-10-23	37.08	37.53	0.24	0.64%	36.57	37.58	28197	10437	1.35%
2025-10-22	37.33	37.29	-0.21	-0.56%	37.13	37.85	26673	9977	1.27%
2025-10-21	37.72	37.50	-0.08	-0.21%	37.35	37.85	36838	13847	1.76%
2025-10-20	36.98	37.58	0.87	2.37%	36.72	37.63	37876	14102	1.81%
2025-10-17	37.61	36.71	-0.92	-2.44%	36.61	37.88	42051	15620	2.01%
2025-10-16	37.55	37.63	0.08	0.21%	37.25	38.47	53290	20203	2.55%
2025-10-15	36.46	37.55	1.13	3.10%	36.15	37.64	57877	21446	2.76%
2025-10-14	37.44	36.42	-0.95	-2.54%	36.33	37.72	61499	22702	2.94%
2025-10-13	37.30	37.37	-0.96	-2.50%	36.10	37.54	69918	25855	3.34%
2025-10-10	38.87	38.33	-0.54	-1.39%	38.30	39.20	58442	22550	2.79%
2025-10-09	39.44	38.87	-0.57	-1.45%	38.68	39.70	59439	23129	2.84%
2025-09-30	39.55	39.44	0.03	0.08%	38.90	40.33	72015	28361	3.44%
2025-09-29	39.66	39.41	-0.26	-0.66%	39.17	39.97	54836	21633	2.62%
2025-09-26	40.34	39.67	-0.83	-2.05%	39.60	40.49	71651	28697	3.42%
2025-09-25	41.89	40.50	-1.24	-2.97%	40.30	41.89	151424	62037	7.23%
2025-09-24	40.70	41.74	0.78	1.90%	40.50	42.18	170534	71054	8.15%
2025-09-23	39.43	40.96	1.39	3.51%	38.94	41.00	137652	55029	6.58%
2025-09-22	39.46	39.57	0.02	0.05%	38.99	40.08	71240	28084	3.40%
2025-09-19	39.65	39.55	-0.47	-1.17%	38.80	40.30	92737	36473	4.43%
2025-09-18	41.35	40.02	-1.33	-3.22%	39.50	42.00	142570	58151	6.81%
2025-09-17	39.87	41.35	1.50	3.76%	39.85	42.32	166091	68046	7.93%
2025-09-16	38.78	39.85	1.07	2.76%	38.78	39.98	94434	37292	4.51%
2025-09-15	38.45	38.78	0.34	0.88%	38.33	39.56	66784	26021	3.19%
2025-09-12	38.28	38.44	0.06	0.16%	38.03	39.13	82473	31897	3.94%
2025-09-11	37.87	38.38	0.51	1.35%	37.26	38.38	79232	29999	3.79%
2025-09-10	37.66	37.87	0.21	0.56%	37.66	38.85	77538	29577	3.70%
2025-09-09	38.38	37.66	-0.72	-1.88%	37.53	38.48	70598	26772	3.37%
2025-09-08	38.81	38.38	-1.53	-3.83%	37.89	39.15	146433	56213	7.00%