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
2026-09-16	29.18	29.14	-0.10	-0.34%	28.86	29.27	87988	25611	4.20%
2026-09-15	29.90	29.24	-0.19	-0.65%	29.21	29.96	101548	29943	4.85%
2026-09-14	28.76	29.43	0.38	1.31%	28.11	29.51	45259	13199	2.16%
2026-09-11	29.71	29.05	-0.14	-0.48%	28.60	29.93	49010	14259	2.34%
2026-09-10	29.28	29.19	-0.21	-0.71%	29.03	29.68	20630	6053	0.99%
2026-09-09	28.58	29.40	0.83	2.91%	28.42	29.48	42563	12379	2.03%
2026-09-08	28.44	28.57	0.17	0.60%	28.29	28.76	23691	6749	1.13%
2026-09-07	28.52	28.40	-0.11	-0.39%	28.37	28.76	20566	5856	0.98%
2026-09-04	28.78	28.51	-0.12	-0.42%	28.44	28.98	27909	8018	1.33%
2026-09-03	28.90	28.78	-0.03	-0.10%	28.65	29.25	22298	6438	1.07%
2026-09-02	28.66	28.81	0.13	0.45%	28.36	28.91	28289	8096	1.35%
2026-09-01	28.60	28.68	0.07	0.24%	28.45	28.88	28561	8185	1.36%
2026-08-31	28.50	28.61	0.08	0.28%	28.44	29.06	26469	7599	1.26%
2026-08-28	28.70	28.53	-0.17	-0.59%	28.50	28.87	17154	4912	0.82%
2026-08-27	28.70	28.70	-0.05	-0.17%	28.23	28.78	28286	8070	1.35%
2026-08-26	28.45	28.75	0.35	1.23%	28.26	28.90	31738	9102	1.52%
2026-08-25	28.25	28.40	0.08	0.28%	27.96	28.43	24784	6994	1.18%
2026-08-24	28.31	28.32	0.16	0.57%	27.98	28.73	50521	14280	2.41%
2026-08-21	27.75	28.16	0.97	3.57%	27.56	28.34	46878	13127	2.24%
2026-08-20	26.69	27.19	0.69	2.60%	26.68	27.24	26159	7082	1.25%
2026-08-19	27.70	26.50	-1.29	-4.64%	26.49	27.73	38663	10419	1.85%
2026-08-18	27.95	27.79	-0.30	-1.07%	27.45	28.19	31937	8860	1.53%
2026-08-17	27.01	28.09	1.08	4.00%	26.86	28.10	55927	15485	2.67%
2026-08-14	27.00	27.01	0.13	0.48%	26.76	27.07	18316	4932	0.88%
2026-08-13	27.34	26.88	-0.46	-1.68%	26.86	27.47	21679	5893	1.04%
2026-08-12	27.21	27.34	0.13	0.48%	27.00	27.39	12749	3480	0.61%
2026-08-11	27.60	27.21	-0.28	-1.02%	27.20	27.60	16366	4480	0.78%
2026-08-10	27.25	27.49	0.26	0.95%	27.10	27.55	16729	4586	0.80%
2026-08-07	27.06	27.23	0.20	0.74%	26.72	27.28	20736	5614	0.99%
2026-08-06	27.28	27.03	-0.25	-0.92%	26.70	27.48	21484	5806	1.03%
2026-08-05	27.00	27.28	0.35	1.30%	26.85	27.47	21831	5942	1.04%
2026-08-04	26.65	26.93	0.28	1.05%	26.65	27.37	25250	6812	1.21%
2026-08-03	26.31	26.65	0.24	0.91%	26.31	26.77	20927	5572	1.00%
2026-07-31	25.94	26.41	0.74	2.88%	25.85	26.55	27100	7123	1.29%
2026-07-30	26.27	25.67	-0.53	-2.02%	25.60	26.58	28992	7555	1.39%
2026-07-29	25.97	26.20	0.47	1.83%	25.73	26.50	26313	6892	1.26%
2026-07-28	25.41	25.73	0.23	0.90%	25.21	26.34	25876	6686	1.24%
2026-07-27	25.12	25.50	0.34	1.35%	25.07	25.55	14231	3612	0.68%
2026-07-24	25.65	25.16	-0.60	-2.33%	25.08	25.65	19798	5013	0.95%
2026-07-23	25.22	25.76	0.55	2.18%	25.01	25.81	20622	5249	0.99%
2026-07-22	25.51	25.21	-0.30	-1.18%	25.02	26.50	30778	7847	1.47%
2026-07-21	25.34	25.51	0.35	1.39%	24.42	25.60	35194	8837	1.68%
2026-07-20	25.95	25.16	-0.53	-2.06%	24.80	26.61	41405	10594	1.98%
2026-07-17	27.69	25.69	-2.00	-7.22%	25.64	27.70	58945	15656	2.82%
2026-07-16	27.59	27.69	0.09	0.33%	27.40	28.47	34760	9713	1.66%
2026-07-15	28.06	27.60	-0.35	-1.25%	27.13	28.07	20306	5608	0.97%
2026-07-14	27.29	27.95	0.88	3.25%	26.80	28.14	34892	9600	1.67%
2026-07-13	28.60	27.07	-1.78	-6.17%	27.01	28.60	34464	9518	1.65%
2026-07-10	29.00	28.85	-0.25	-0.86%	28.80	29.41	33065	9632	1.58%
2026-07-09	29.42	29.10	-0.40	-1.36%	28.58	29.55	32834	9538	1.57%
2026-07-08	30.12	29.50	-0.45	-1.50%	29.31	30.42	41634	12411	1.99%
2026-07-07	29.59	29.95	0.55	1.87%	29.41	30.80	56639	17040	2.71%
2026-07-06	30.83	29.40	-1.37	-4.45%	29.25	30.89	52831	15656	2.52%
2026-07-03	28.96	30.77	1.92	6.66%	28.85	31.00	72167	21915	3.45%
2026-07-02	28.10	28.85	0.66	2.34%	28.01	30.30	58749	17191	2.81%
2026-07-01	27.69	28.19	0.63	2.29%	27.36	28.48	39332	11068	1.88%
2026-06-30	27.40	27.56	0.27	0.99%	26.85	28.15	40761	11194	1.95%
2026-06-29	28.00	27.29	-0.97	-3.43%	27.08	28.20	44048	12128	2.10%
2026-06-26	28.99	28.26	-0.87	-2.99%	28.15	29.01	39891	11356	1.91%
2026-06-25	29.66	29.13	-0.58	-1.95%	29.02	30.05	38370	11274	1.83%
2026-06-24	29.99	29.71	-0.30	-1.00%	29.63	30.48	39951	11993	1.91%
2026-06-23	30.56	30.01	-0.28	-0.92%	29.92	31.45	44241	13545	2.11%
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%