瑞纳智能 (301129) - 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	27.27	27.42	0.32	1.18%	27.09	27.72	25193	6906	3.80%
2026-04-30	27.05	27.10	-0.09	-0.33%	26.90	27.38	15573	4229	2.35%
2026-04-29	27.28	27.19	0.00	0.00%	26.77	27.45	18661	5071	2.82%
2026-04-28	26.81	27.19	0.16	0.59%	26.60	27.42	24709	6682	3.73%
2026-04-27	26.00	27.03	0.95	3.64%	26.00	27.06	28245	7548	4.26%
2026-04-24	26.39	26.08	-0.45	-1.70%	25.81	26.66	19659	5123	2.97%
2026-04-23	27.67	26.53	-1.04	-3.77%	26.38	27.67	35225	9434	5.31%
2026-04-22	27.80	27.57	-0.11	-0.40%	27.46	28.20	23587	6531	3.56%
2026-04-21	27.85	27.68	-0.20	-0.72%	27.40	28.50	27408	7620	4.13%
2026-04-20	27.50	27.88	0.62	2.27%	27.00	27.91	22981	6346	3.47%
2026-04-17	26.67	27.26	0.56	2.10%	26.51	27.63	27400	7459	4.13%
2026-04-16	26.34	26.70	0.73	2.81%	25.71	26.78	20445	5382	3.08%
2026-04-15	25.91	25.97	0.05	0.19%	25.90	26.28	17599	4597	2.66%
2026-04-14	25.88	25.92	0.12	0.47%	25.67	26.25	15426	3988	2.33%
2026-04-13	25.35	25.80	0.25	0.98%	25.27	25.80	14890	3815	2.25%
2026-04-10	25.27	25.55	0.40	1.59%	25.27	25.73	17852	4569	2.69%
2026-04-09	25.33	25.15	-0.39	-1.53%	24.85	25.55	16641	4187	2.51%
2026-04-08	25.10	25.54	1.10	4.50%	24.76	25.54	22544	5701	3.40%
2026-04-07	24.03	24.44	0.79	3.34%	23.75	24.81	21212	5171	3.20%
2026-04-03	24.60	23.65	-0.75	-3.07%	23.54	24.64	19960	4765	3.01%
2026-04-02	24.85	24.40	-0.38	-1.53%	24.15	25.07	16330	4011	2.46%
2026-04-01	24.85	24.78	0.65	2.69%	24.50	24.97	18035	4460	2.72%
2026-03-31	24.90	24.13	-0.79	-3.17%	24.10	25.05	19375	4766	2.92%
2026-03-30	24.50	24.92	0.16	0.65%	24.21	24.95	19475	4795	2.94%
2026-03-27	24.88	24.76	0.16	0.65%	24.53	25.07	25799	6394	3.89%
2026-03-26	25.00	24.60	-0.22	-0.89%	24.51	26.29	41882	10589	6.32%
2026-03-25	24.79	24.82	0.32	1.31%	24.50	25.38	24064	6010	3.63%
2026-03-24	24.03	24.50	0.96	4.08%	23.40	24.57	28787	6909	4.34%
2026-03-23	24.50	23.54	-1.59	-6.33%	23.30	25.03	36682	8885	5.53%
2026-03-20	26.74	25.13	-1.41	-5.31%	25.12	27.00	33765	8695	5.09%
2026-03-19	26.89	26.54	-0.95	-3.46%	26.50	27.40	26214	7039	3.95%
2026-03-18	27.08	27.49	0.66	2.46%	26.88	27.52	26739	7287	4.03%
2026-03-17	28.50	26.83	-1.72	-6.02%	26.79	28.60	49852	13769	7.52%
2026-03-16	27.59	28.55	0.72	2.59%	27.40	28.88	42702	12118	6.44%
2026-03-13	28.55	27.83	-1.00	-3.47%	27.79	28.74	45081	12686	6.80%
2026-03-12	29.25	28.83	-0.64	-2.17%	28.50	29.75	51316	14886	7.74%
2026-03-11	30.27	29.47	-1.23	-4.01%	29.20	30.28	67963	20086	10.25%
2026-03-10	29.47	30.70	0.78	2.61%	28.73	30.70	103237	31034	15.58%
2026-03-09	27.54	29.92	0.95	3.28%	27.54	29.93	105436	30969	15.91%
2026-03-06	28.27	28.97	0.02	0.07%	28.27	30.00	112629	32890	16.99%
2026-03-05	31.01	28.95	-0.28	-0.96%	28.86	33.00	183901	56065	27.74%
2026-03-04	24.03	29.23	4.87	19.99%	23.84	29.23	67852	18681	10.24%
2026-03-03	25.60	24.36	-1.27	-4.96%	24.30	26.03	24075	6031	3.63%
2026-03-02	26.88	25.63	-1.52	-5.60%	25.57	27.14	22801	5942	3.44%
2026-02-27	26.87	27.15	0.28	1.04%	26.51	27.24	12344	3315	1.86%
2026-02-26	26.66	26.87	0.16	0.60%	26.63	26.92	10751	2881	1.62%
2026-02-25	27.10	26.71	-0.38	-1.40%	26.65	27.24	16004	4290	2.41%
2026-02-24	27.12	27.09	0.09	0.33%	27.00	27.48	17405	4734	2.63%
2026-02-13	26.90	27.00	0.23	0.86%	26.68	27.33	14883	4030	2.25%
2026-02-12	26.88	26.77	0.02	0.07%	26.49	26.95	12567	3364	1.90%
2026-02-11	26.90	26.75	-0.01	-0.04%	26.60	26.98	10968	2938	1.65%
2026-02-10	26.94	26.76	-0.18	-0.67%	26.74	27.04	11783	3165	1.78%
2026-02-09	26.55	26.94	0.65	2.47%	26.36	26.94	14443	3869	2.18%
2026-02-06	26.01	26.29	0.11	0.42%	25.90	26.58	11390	2998	1.72%
2026-02-05	26.26	26.18	-0.20	-0.76%	26.10	26.64	12218	3212	1.84%
2026-02-04	26.43	26.38	-0.16	-0.60%	26.16	26.80	16354	4331	2.47%
2026-02-03	26.03	26.54	0.72	2.79%	25.90	26.54	16252	4283	2.45%
2026-02-02	26.07	25.82	-0.35	-1.34%	25.79	26.60	15339	4016	2.31%
2026-01-30	25.61	26.17	0.42	1.63%	25.39	26.31	16259	4210	2.45%
2026-01-29	26.01	25.75	-0.35	-1.34%	25.56	26.64	19011	4973	2.87%
2026-01-28	26.63	26.10	-0.51	-1.92%	26.06	26.73	13962	3664	2.11%
2026-01-27	26.39	26.61	0.36	1.37%	25.50	26.75	16597	4339	2.50%