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
2025-08-01	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%
2025-07-23	40.36	39.48	-0.89	-2.20%	39.33	40.42	75590	30073	3.61%
2025-07-22	41.30	40.37	-0.52	-1.27%	39.88	41.70	92277	37327	4.41%
2025-07-21	40.61	40.89	-0.15	-0.37%	40.37	41.19	83311	33953	3.98%
2025-07-18	39.60	41.04	1.76	4.48%	39.48	41.50	121318	49488	5.80%
2025-07-17	38.43	39.28	0.81	2.11%	38.27	39.77	86407	33925	4.13%
2025-07-16	38.14	38.47	0.38	1.00%	37.87	38.71	55926	21473	2.67%
2025-07-15	37.87	38.09	0.25	0.66%	37.65	38.27	43098	16381	2.06%
2025-07-14	37.53	37.84	0.32	0.85%	37.47	38.30	44408	16854	2.12%
2025-07-11	37.66	37.52	-0.08	-0.21%	37.21	37.75	34446	12915	1.65%
2025-07-10	37.50	37.60	0.02	0.05%	37.37	37.75	26241	9853	1.25%
2025-07-09	37.95	37.58	-0.32	-0.84%	37.47	38.02	40530	15306	1.94%
2025-07-08	36.96	37.90	0.78	2.10%	36.91	38.17	59624	22523	2.85%
2025-07-07	37.36	37.12	-0.16	-0.43%	36.59	37.36	33366	12294	1.59%
2025-07-04	36.87	37.28	0.34	0.92%	36.68	37.64	64526	24014	3.08%
2025-07-03	36.25	36.94	0.98	2.73%	36.15	36.95	46909	17175	2.24%
2025-07-02	36.53	35.96	-0.78	-2.12%	35.87	36.73	37738	13676	1.80%
2025-07-01	36.85	36.74	-0.11	-0.30%	36.51	37.10	32778	12068	1.57%
2025-06-30	36.67	36.85	0.10	0.27%	36.46	36.90	42704	15658	2.04%
2025-06-27	37.50	36.75	0.25	0.68%	36.69	37.67	55010	20392	2.63%
2025-06-26	37.03	36.50	-0.56	-1.51%	36.49	37.05	48982	17968	2.34%
2025-06-25	37.47	37.06	-0.41	-1.09%	36.80	37.68	82912	30798	3.96%
2025-06-24	37.17	37.47	0.31	0.83%	37.17	37.67	69688	26112	3.33%
2025-06-23	36.77	37.16	0.01	0.03%	36.30	37.19	55817	20608	2.67%
2025-06-20	37.00	37.15	0.08	0.22%	36.45	37.36	76580	28338	3.66%
2025-06-19	35.73	37.07	1.69	4.78%	35.42	37.33	127564	46728	6.09%
2025-06-18	35.25	35.38	0.16	0.45%	35.00	35.49	19467	6860	0.93%
2025-06-17	35.30	35.22	-0.08	-0.23%	35.14	35.70	24469	8650	1.17%
2025-06-16	34.66	35.30	0.47	1.35%	34.50	35.39	29757	10461	1.42%
2025-06-13	35.15	34.83	-0.62	-1.75%	34.66	35.40	30831	10772	1.47%
2025-06-12	35.54	35.45	-0.13	-0.37%	35.16	35.92	27975	9940	1.34%
2025-06-11	35.83	35.58	0.33	0.94%	35.51	36.26	37283	13375	1.78%
2025-06-10	35.60	35.25	-0.43	-1.21%	34.80	36.10	42824	15149	2.05%
2025-06-09	35.95	35.68	-0.26	-0.72%	35.40	36.16	37745	13498	1.80%
2025-06-06	36.30	35.94	-0.36	-0.99%	35.70	36.31	31319	11249	1.50%
2025-06-05	35.51	36.30	0.80	2.25%	35.13	36.30	46408	16662	2.22%
2025-06-04	34.80	35.50	0.69	1.98%	34.65	35.50	32051	11293	1.53%
2025-06-03	34.64	34.81	0.01	0.03%	34.50	35.01	20626	7174	0.99%
2025-05-30	35.38	34.80	-0.89	-2.49%	34.71	35.56	31346	10944	1.50%
2025-05-29	35.45	35.69	0.37	1.05%	35.45	36.02	33443	11940	1.60%
2025-05-28	35.31	35.32	0.17	0.48%	35.15	35.79	27934	9884	1.33%
2025-05-27	36.54	35.45	-1.09	-2.98%	35.39	36.57	38489	13737	1.84%
2025-05-26	36.68	36.54	-0.18	-0.49%	36.30	36.82	28251	10307	1.35%
2025-05-23	36.82	36.72	-0.23	-0.62%	36.70	37.88	39433	14640	1.88%
2025-05-22	37.96	36.95	-0.89	-2.35%	36.91	37.99	36122	13497	1.73%
2025-05-21	37.75	37.84	0.19	0.50%	37.27	38.18	39291	14806	1.88%
2025-05-20	37.51	37.65	0.01	0.03%	37.32	37.84	31485	11845	1.50%
2025-05-19	38.54	37.64	-0.69	-1.80%	37.01	38.68	52784	19782	2.52%
2025-05-16	37.52	38.33	0.61	1.62%	37.40	39.08	67454	25939	3.22%
2025-05-15	38.77	37.72	-1.19	-3.06%	37.52	38.90	58520	22200	2.80%
2025-05-14	39.42	38.91	-0.15	-0.38%	38.67	39.42	58770	22895	2.81%
2025-05-13	39.87	39.06	-0.48	-1.21%	38.98	40.28	83453	33025	3.99%
2025-05-12	39.60	39.54	0.70	1.80%	38.84	40.48	123788	48837	5.91%
2025-05-09	40.10	38.84	-3.78	-8.87%	38.36	41.74	180512	71364	8.62%
2025-05-08	40.10	42.62	2.29	5.68%	39.98	43.36	115544	48870	5.52%
2025-05-07	40.41	40.33	0.26	0.65%	39.72	41.06	69847	28268	3.34%
2025-05-06	39.60	40.07	1.19	3.06%	39.00	40.77	68093	27145	3.25%
2025-04-30	37.48	38.88	1.41	3.76%	36.93	39.15	61260	23463	2.93%
2025-04-29	37.30	37.47	0.07	0.19%	36.80	37.91	33728	12630	1.61%
2025-04-28	38.39	37.40	-0.96	-2.50%	37.38	38.69	29508	11133	1.41%
2025-04-25	37.96	38.36	0.40	1.05%	37.57	38.77	55492	21269	2.65%
2025-04-24	38.45	37.96	-0.64	-1.66%	37.51	38.55	60107	22820	2.87%