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
2026-03-20	32.11	31.21	-0.82	-2.56%	31.20	32.25	20016	6329	0.96%
2026-03-19	32.60	32.03	-0.93	-2.82%	31.98	32.60	17873	5764	0.85%
2026-03-18	32.55	32.96	0.47	1.45%	32.16	32.98	15462	5029	0.74%
2026-03-17	32.94	32.49	-0.26	-0.79%	32.43	33.10	15209	4991	0.73%
2026-03-16	32.71	32.75	0.08	0.24%	32.40	32.80	10806	3525	0.52%
2026-03-13	32.80	32.67	-0.26	-0.79%	32.56	33.07	16440	5395	0.79%
2026-03-12	33.50	32.93	-0.54	-1.61%	32.82	33.50	19091	6306	0.91%
2026-03-11	33.32	33.47	0.30	0.90%	33.08	33.63	18950	6330	0.91%
2026-03-10	32.77	33.17	0.80	2.47%	32.66	33.20	16464	5441	0.79%
2026-03-09	32.40	32.37	-0.54	-1.64%	31.55	32.59	27208	8709	1.30%
2026-03-06	32.55	32.91	0.27	0.83%	32.50	32.95	18026	5922	0.86%
2026-03-05	32.91	32.64	0.33	1.02%	32.52	32.94	18400	6024	0.88%
2026-03-04	32.60	32.31	-0.57	-1.73%	32.25	33.05	24680	8043	1.18%
2026-03-03	33.88	32.88	-0.98	-2.89%	32.88	34.08	35586	11872	1.70%
2026-03-02	34.69	33.86	-1.29	-3.67%	33.52	34.78	51370	17474	2.45%
2026-02-27	35.22	35.15	-0.20	-0.57%	35.05	35.36	23526	8270	1.12%
2026-02-26	35.23	35.35	0.20	0.57%	35.13	35.43	26839	9459	1.28%
2026-02-25	35.23	35.15	-0.06	-0.17%	35.04	35.39	28862	10156	1.38%
2026-02-24	35.43	35.21	0.26	0.74%	35.13	35.66	34895	12333	1.67%
2026-02-13	35.02	34.95	-0.15	-0.43%	34.90	35.32	22230	7814	1.06%
2026-02-12	35.00	35.10	0.03	0.09%	34.84	35.22	18328	6431	0.88%
2026-02-11	35.00	35.07	-0.01	-0.03%	34.96	35.27	21699	7614	1.04%
2026-02-10	35.20	35.08	-0.10	-0.28%	34.94	35.26	24029	8432	1.15%
2026-02-09	35.16	35.18	0.41	1.18%	34.85	35.20	25519	8928	1.22%
2026-02-06	34.50	34.77	0.00	0.00%	34.25	34.94	24427	8471	1.17%
2026-02-05	34.41	34.77	0.36	1.05%	34.36	35.18	40057	13951	1.91%
2026-02-04	34.63	34.41	-0.31	-0.89%	34.18	34.85	33784	11626	1.61%
2026-02-03	35.00	34.72	0.14	0.40%	34.28	35.15	36143	12489	1.73%
2026-02-02	35.85	34.58	-1.34	-3.73%	34.57	35.88	48560	16998	2.32%
2026-01-30	35.61	35.92	0.30	0.84%	35.28	36.20	36089	12939	1.72%
2026-01-29	36.71	35.62	-1.24	-3.36%	35.55	36.71	42956	15480	2.05%
2026-01-28	37.48	36.86	-0.63	-1.68%	36.70	37.66	30108	11131	1.44%
2026-01-27	37.77	37.49	-0.37	-0.98%	36.87	37.86	30200	11279	1.44%
2026-01-26	38.51	37.86	-0.74	-1.92%	37.53	38.77	36316	13780	1.73%
2026-01-23	38.52	38.60	0.07	0.18%	38.22	38.67	28518	10977	1.36%
2026-01-22	38.73	38.53	-0.13	-0.34%	38.40	38.88	25451	9807	1.22%
2026-01-21	37.92	38.66	0.39	1.02%	37.90	38.75	33053	12750	1.58%
2026-01-20	38.36	38.27	-0.10	-0.26%	37.95	38.58	28962	11078	1.38%
2026-01-19	38.09	38.37	0.37	0.97%	37.90	38.40	32470	12419	1.55%
2026-01-16	37.80	38.00	0.44	1.17%	37.40	38.10	42136	15950	2.01%
2026-01-15	36.81	37.56	0.62	1.68%	36.81	37.77	40472	15167	1.93%
2026-01-14	37.15	36.94	-0.20	-0.54%	36.65	37.88	47572	17720	2.27%
2026-01-13	37.73	37.14	-0.67	-1.77%	37.01	38.10	35994	13532	1.72%
2026-01-12	37.24	37.81	0.66	1.78%	36.89	38.04	51840	19464	2.48%
2026-01-09	37.14	37.15	0.02	0.05%	36.95	37.38	32121	11930	1.53%
2026-01-08	36.79	37.13	0.14	0.38%	36.73	37.24	26000	9631	1.24%
2026-01-07	37.19	36.99	-0.19	-0.51%	36.93	37.38	32163	11926	1.54%
2026-01-06	37.26	37.18	-0.04	-0.11%	37.04	37.33	35239	13096	1.68%
2026-01-05	37.22	37.22	-0.18	-0.48%	37.07	37.55	33549	12488	1.60%
2025-12-31	37.56	37.40	-0.08	-0.21%	37.30	37.71	21507	8056	1.03%
2025-12-30	37.44	37.48	-0.07	-0.19%	37.20	37.75	23918	8985	1.14%
2025-12-29	36.80	37.55	0.75	2.04%	36.68	37.65	38197	14248	1.82%
2025-12-26	36.84	36.80	-0.07	-0.19%	36.55	37.06	20073	7396	0.96%
2025-12-25	37.02	36.87	0.09	0.24%	36.60	37.18	21618	7958	1.03%
2025-12-24	36.49	36.78	0.30	0.82%	36.48	36.96	24504	9003	1.17%
2025-12-23	36.63	36.48	-0.20	-0.55%	36.44	36.95	20897	7655	1.00%
2025-12-22	36.64	36.68	0.29	0.80%	36.20	36.79	31000	11334	1.48%
2025-12-19	35.60	36.39	0.91	2.56%	35.57	36.52	39472	14323	1.89%
2025-12-18	34.96	35.48	0.32	0.91%	34.96	36.02	22120	7879	1.06%
2025-12-17	34.98	35.16	0.02	0.06%	34.58	35.19	21982	7667	1.05%
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%