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
2026-05-06	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%
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%