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
2026-06-22	30.78	30.29	-0.48	-1.56%	29.19	31.00	60657	18221	2.90%
2026-06-18	30.99	30.77	-0.34	-1.09%	30.60	31.65	39475	12231	1.89%
2026-06-17	30.69	31.11	0.71	2.34%	29.96	31.25	69545	21305	3.32%
2026-06-16	29.82	30.40	0.43	1.43%	29.28	30.60	51065	15281	2.44%
2026-06-15	29.70	29.97	0.59	2.01%	29.13	29.99	76141	22574	3.64%
2026-06-12	27.00	29.38	2.67	10.00%	26.85	29.38	68114	19354	3.25%
2026-06-11	26.20	26.71	0.26	0.98%	25.73	26.88	41853	11075	2.00%
2026-06-10	27.82	26.45	-1.37	-4.92%	25.91	27.82	60140	15987	2.87%
2026-06-09	28.29	27.82	-0.08	-0.29%	27.51	28.35	40408	11258	1.93%
2026-06-08	29.26	27.90	-1.81	-6.09%	27.78	29.26	56020	15968	2.68%
2026-06-05	29.79	29.71	0.32	1.09%	28.91	30.23	45641	13530	2.18%
2026-06-04	30.00	29.69	-0.46	-1.53%	29.43	30.20	28623	8516	1.37%
2026-06-03	31.00	30.15	-1.03	-3.30%	29.90	31.04	52577	15950	2.51%
2026-06-02	31.00	31.18	0.14	0.45%	30.36	31.74	44559	13800	2.13%
2026-06-01	31.51	31.04	-0.81	-2.54%	30.81	32.07	58860	18422	2.81%
2026-05-29	31.37	31.85	0.61	1.95%	31.30	34.25	100361	32453	4.79%
2026-05-28	31.42	31.24	-0.20	-0.64%	30.32	31.55	50666	15635	2.42%
2026-05-27	31.23	31.44	0.07	0.22%	30.89	32.20	62230	19598	2.97%
2026-05-26	32.50	31.37	-1.09	-3.36%	31.01	32.50	67266	21292	3.21%
2026-05-25	33.40	32.46	-0.71	-2.14%	32.25	33.66	62651	20527	2.99%
2026-05-22	33.00	33.17	0.52	1.59%	32.35	33.67	51329	16887	2.45%
2026-05-21	32.84	32.65	-0.15	-0.46%	32.56	34.08	82541	27645	3.94%
2026-05-20	34.31	32.80	-1.75	-5.07%	32.53	34.56	100450	33211	4.80%
2026-05-19	34.89	34.55	-0.25	-0.72%	34.28	35.18	61025	21145	2.92%
2026-05-18	35.00	34.80	-0.25	-0.71%	34.33	35.37	79939	27769	3.82%
2026-05-15	34.95	35.05	0.25	0.72%	34.11	35.55	105412	36876	5.04%
2026-05-14	35.15	34.80	-0.36	-1.02%	34.80	35.71	75989	26745	3.63%
2026-05-13	34.60	35.16	0.43	1.24%	34.08	35.57	86512	30241	4.13%
2026-05-12	35.15	34.73	-0.63	-1.78%	34.40	35.35	88534	30804	4.23%
2026-05-11	34.30	35.36	1.66	4.93%	33.98	35.86	203344	71472	9.71%
2026-05-08	30.68	33.70	3.06	9.99%	30.50	33.70	102078	33321	4.88%
2026-05-07	30.16	30.64	0.48	1.59%	29.88	30.74	40267	12249	1.92%
2026-05-06	30.00	30.16	0.18	0.60%	29.78	30.47	43610	13113	2.08%
2026-04-30	29.48	29.98	0.60	2.04%	29.21	30.41	38455	11508	1.84%
2026-04-29	28.88	29.38	0.61	2.12%	28.75	29.66	37216	10930	1.78%
2026-04-28	29.67	28.77	-0.89	-3.00%	28.66	29.76	43288	12564	2.07%
2026-04-27	29.60	29.66	0.01	0.03%	29.22	29.87	38871	11513	1.86%
2026-04-24	29.95	29.65	-1.23	-3.98%	29.35	29.95	58866	17468	2.81%
2026-04-23	31.38	30.88	-0.50	-1.59%	30.60	31.40	31501	9733	1.50%
2026-04-22	31.44	31.38	-0.20	-0.63%	31.10	31.55	22388	7017	1.07%
2026-04-21	31.53	31.58	0.13	0.41%	31.25	31.60	22085	6940	1.06%
2026-04-20	32.61	31.45	-1.22	-3.73%	31.39	32.72	61451	19489	2.94%
2026-04-17	32.40	32.67	0.25	0.77%	31.96	32.76	23249	7527	1.11%
2026-04-16	31.77	32.42	0.76	2.40%	31.77	32.56	32630	10546	1.56%
2026-04-15	31.40	31.66	0.28	0.89%	31.35	31.89	23483	7427	1.12%
2026-04-14	31.75	31.38	-0.01	-0.03%	31.16	31.80	24889	7802	1.19%
2026-04-13	31.67	31.39	-0.46	-1.44%	31.30	31.72	23961	7543	1.14%
2026-04-10	31.62	31.85	0.35	1.11%	31.62	32.12	29846	9527	1.43%
2026-04-09	31.30	31.50	-0.01	-0.03%	31.06	31.85	33594	10562	1.60%
2026-04-08	31.13	31.51	0.86	2.81%	30.86	31.55	44017	13746	2.10%
2026-04-07	29.40	30.65	1.34	4.57%	29.29	30.84	61717	18717	2.95%
2026-04-03	29.66	29.31	-0.18	-0.61%	29.08	30.05	38763	11421	1.85%
2026-04-02	30.24	29.49	-0.87	-2.87%	29.35	30.33	49130	14616	2.35%
2026-04-01	30.00	30.36	0.86	2.92%	29.63	30.55	66892	20132	3.20%
2026-03-31	29.66	29.50	-0.12	-0.41%	29.45	30.08	40217	11977	1.92%
2026-03-30	29.58	29.62	-0.27	-0.90%	29.20	29.73	28979	8545	1.38%
2026-03-27	29.80	29.89	-0.04	-0.13%	29.45	29.97	40631	12058	1.94%
2026-03-26	30.46	29.93	-0.53	-1.74%	29.90	30.69	26027	7873	1.24%
2026-03-25	30.47	30.46	0.30	0.99%	30.15	30.77	35554	10825	1.70%
2026-03-24	30.45	30.16	0.18	0.60%	29.92	30.58	31476	9495	1.50%
2026-03-23	30.80	29.98	-1.23	-3.94%	29.85	31.18	30483	9270	1.46%
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%