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
2025-10-31	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%
2025-09-05	38.85	39.91	1.11	2.86%	38.66	40.11	62949	24827	3.01%
2025-09-04	39.28	38.80	-0.50	-1.27%	38.08	39.76	71046	27727	3.39%
2025-09-03	40.80	39.30	-1.51	-3.70%	39.08	40.85	76029	30202	3.63%
2025-09-02	40.06	40.81	0.76	1.90%	38.55	41.26	126972	50579	6.07%
2025-09-01	41.13	40.05	-1.02	-2.48%	39.88	41.50	91169	36869	4.36%
2025-08-29	41.27	41.07	-0.65	-1.56%	40.75	41.78	88377	36397	4.22%
2025-08-28	42.62	41.72	-0.28	-0.67%	40.50	42.80	110912	46273	5.30%
2025-08-27	42.20	42.00	0.06	0.14%	41.98	43.85	121028	52009	5.78%
2025-08-26	41.65	41.94	0.10	0.24%	41.37	42.60	74597	31231	3.56%
2025-08-25	42.40	41.84	0.01	0.02%	41.41	42.60	72183	30239	3.45%
2025-08-22	41.50	41.83	0.40	0.97%	41.24	41.88	60585	25188	2.89%
2025-08-21	42.26	41.43	-0.74	-1.75%	41.25	42.38	76574	31893	3.66%
2025-08-20	41.75	42.17	0.42	1.01%	41.46	42.38	67232	28165	3.21%
2025-08-19	42.07	41.75	-0.15	-0.36%	41.21	42.10	75457	31463	3.60%
2025-08-18	42.11	41.90	0.10	0.24%	41.59	42.50	95566	40081	4.57%
2025-08-15	41.27	41.80	0.73	1.78%	41.10	42.03	86566	36126	4.14%
2025-08-14	40.55	41.07	0.53	1.31%	40.55	42.12	116077	48164	5.55%
2025-08-13	39.85	40.54	0.69	1.73%	39.80	40.64	65776	26491	3.14%
2025-08-12	40.16	39.85	-0.29	-0.72%	39.69	40.16	43404	17309	2.07%
2025-08-11	39.80	40.14	0.15	0.38%	39.80	40.35	40829	16392	1.95%
2025-08-08	40.07	39.99	-0.08	-0.20%	39.50	40.62	54448	21723	2.60%
2025-08-07	40.76	40.07	-0.84	-2.05%	39.94	40.85	65473	26399	3.13%
2025-08-06	40.04	40.91	0.86	2.15%	39.78	41.99	93269	38067	4.46%
2025-08-05	40.08	40.05	0.10	0.25%	39.61	40.25	57685	23054	2.76%
2025-08-04	39.54	39.95	0.25	0.63%	39.30	40.25	68476	27200	3.27%
2025-08-01	39.00	39.70	0.57	1.46%	38.96	39.80	73712	29150	3.52%
2025-07-31	38.80	39.13	0.29	0.75%	38.66	39.49	74044	29026	3.54%
2025-07-30	39.12	38.84	-0.16	-0.41%	38.50	39.14	61475	23836	2.94%
2025-07-29	39.10	39.00	-0.13	-0.33%	38.79	39.37	47776	18638	2.28%
2025-07-28	39.17	39.13	0.14	0.36%	38.92	39.45	41019	16059	1.96%
2025-07-25	39.44	38.99	-0.37	-0.94%	38.85	39.60	56055	21933	2.68%
2025-07-24	39.55	39.36	-0.12	-0.30%	39.28	40.00	60711	23994	2.90%