瑞晨环保 (301273) - 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	37.96	38.77	1.18	3.14%	35.82	39.30	23683	9027	4.31%
2026-04-30	36.01	37.59	1.42	3.93%	35.28	37.59	14592	5354	2.65%
2026-04-29	34.88	36.17	1.27	3.64%	34.55	37.08	22182	8039	4.03%
2026-04-28	35.53	34.90	-0.56	-1.58%	34.48	36.37	19830	6969	3.61%
2026-04-27	35.46	35.46	0.47	1.34%	32.00	35.68	31950	11034	5.81%
2026-04-24	31.79	34.99	2.98	9.31%	31.79	35.19	33281	11312	6.05%
2026-04-23	31.55	32.01	0.46	1.46%	31.13	32.10	11688	3702	2.13%
2026-04-22	31.61	31.55	-0.14	-0.44%	31.07	31.93	8660	2729	1.57%
2026-04-21	31.62	31.69	0.09	0.28%	31.35	32.02	10455	3306	1.90%
2026-04-20	31.16	31.60	0.54	1.74%	30.80	32.66	13969	4384	2.54%
2026-04-17	30.88	31.06	0.55	1.80%	30.20	31.74	16736	5154	3.04%
2026-04-16	30.39	30.51	0.65	2.18%	29.56	30.73	13867	4183	2.52%
2026-04-15	31.30	29.86	-1.32	-4.23%	29.69	31.30	11756	3595	2.14%
2026-04-14	30.93	31.18	0.20	0.65%	30.14	31.32	16593	5104	3.02%
2026-04-13	30.53	30.98	0.21	0.68%	29.84	30.98	12938	3920	2.35%
2026-04-10	30.22	30.77	0.90	3.01%	29.68	30.80	17369	5273	3.16%
2026-04-09	31.06	29.87	-0.98	-3.18%	29.60	31.65	16587	4999	3.02%
2026-04-08	33.85	30.85	1.79	6.16%	30.03	33.85	17823	5474	3.24%
2026-04-07	28.38	29.06	1.02	3.64%	27.80	29.28	11354	3265	2.06%
2026-04-03	29.11	28.04	-1.04	-3.58%	27.65	29.27	10072	2847	1.83%
2026-04-02	29.53	29.08	-0.54	-1.82%	28.78	30.00	11014	3231	2.00%
2026-04-01	30.12	29.62	0.10	0.34%	29.38	30.48	9099	2716	1.65%
2026-03-31	30.54	29.52	-0.28	-0.94%	29.39	30.66	12265	3683	2.23%
2026-03-30	29.72	29.80	-0.04	-0.13%	29.15	30.17	15261	4524	2.78%
2026-03-27	29.10	29.84	0.53	1.81%	28.60	30.18	10437	3102	1.90%
2026-03-26	30.00	29.31	-0.90	-2.98%	28.90	30.55	10933	3234	1.99%
2026-03-25	29.21	30.21	1.08	3.71%	29.18	30.55	12916	3891	2.35%
2026-03-24	28.31	29.13	1.87	6.86%	27.24	29.19	19683	5561	3.58%
2026-03-23	29.54	27.26	-2.56	-8.58%	26.80	29.54	22426	6328	4.08%
2026-03-20	31.64	29.82	-1.44	-4.61%	29.69	31.94	16267	4957	2.96%
2026-03-19	32.60	31.26	-1.16	-3.58%	31.05	33.30	13033	4161	2.37%
2026-03-18	31.73	32.42	0.98	3.12%	31.44	32.57	17105	5480	3.11%
2026-03-17	33.71	31.44	-1.92	-5.76%	31.31	33.71	17535	5660	3.19%
2026-03-16	34.10	33.36	-0.15	-0.45%	32.56	34.11	25703	8503	4.67%
2026-03-13	35.35	33.51	-2.01	-5.66%	33.34	37.46	38890	13482	7.07%
2026-03-12	34.46	35.52	1.60	4.72%	33.92	38.74	44523	16044	8.10%
2026-03-11	32.74	33.92	1.18	3.60%	32.31	34.50	27484	9155	5.00%
2026-03-10	34.71	32.74	1.80	5.82%	31.92	34.71	18964	6183	3.45%
2026-03-09	30.78	30.94	-0.76	-2.40%	29.97	31.25	12571	3857	2.29%
2026-03-06	30.70	31.70	0.97	3.16%	30.49	31.76	12424	3891	2.26%
2026-03-05	31.13	30.73	0.46	1.52%	30.27	31.70	9106	2824	1.66%
2026-03-04	30.85	30.27	-0.58	-1.88%	29.50	31.04	12243	3722	2.23%
2026-03-03	31.97	30.85	-0.44	-1.41%	30.45	32.04	17390	5460	3.16%
2026-03-02	31.98	31.29	-1.30	-3.99%	30.71	32.59	14512	4586	2.64%
2026-02-27	32.56	32.59	0.04	0.12%	32.10	32.73	8612	2789	1.57%
2026-02-26	32.54	32.55	0.22	0.68%	32.00	32.60	7862	2540	1.43%
2026-02-25	32.80	32.33	-0.30	-0.92%	32.04	32.89	10592	3435	1.93%
2026-02-24	31.77	32.63	1.25	3.98%	31.58	32.79	14262	4631	2.59%
2026-02-13	31.89	31.38	-0.65	-2.03%	30.94	32.06	15846	5001	2.88%
2026-02-12	32.26	32.03	0.01	0.03%	31.27	32.40	10075	3211	1.83%
2026-02-11	31.64	32.02	0.37	1.17%	31.47	32.20	9228	2942	1.68%
2026-02-10	32.11	31.65	-0.46	-1.43%	31.30	32.41	11049	3507	2.01%
2026-02-09	31.40	32.11	1.00	3.21%	31.10	32.16	11579	3671	2.11%
2026-02-06	30.55	31.11	0.53	1.73%	30.20	31.50	14215	4409	2.59%
2026-02-05	30.73	30.58	-0.15	-0.49%	30.33	31.57	13108	4029	2.38%
2026-02-04	30.69	30.73	0.23	0.75%	30.28	31.27	17324	5330	3.15%
2026-02-03	29.67	30.50	1.37	4.70%	29.24	30.88	23277	7027	4.23%
2026-02-02	30.11	29.13	-0.98	-3.25%	29.09	30.44	18876	5636	3.43%
2026-01-30	29.36	30.11	0.76	2.59%	29.12	30.50	12725	3806	2.31%
2026-01-29	29.28	29.35	-0.16	-0.54%	28.85	29.91	10378	3047	1.89%
2026-01-28	29.56	29.51	-0.06	-0.20%	29.36	29.85	7926	2345	1.44%
2026-01-27	29.44	29.57	0.09	0.31%	28.62	29.88	9268	2719	1.69%