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
2025-12-16	25.20	24.88	-0.55	-2.16%	24.70	25.45	10297	2569	1.87%
2025-12-15	25.30	25.43	0.07	0.28%	24.86	25.80	10869	2761	1.98%
2025-12-12	25.84	25.36	-0.48	-1.86%	25.22	26.24	9029	2322	1.64%
2025-12-11	27.19	25.84	-1.19	-4.40%	25.72	27.21	12315	3239	2.24%
2025-12-10	27.80	27.03	-0.67	-2.42%	26.98	27.81	7274	1985	1.32%
2025-12-09	28.14	27.70	-0.33	-1.18%	27.70	28.25	5655	1579	1.03%
2025-12-08	27.56	28.03	0.57	2.08%	27.29	28.25	8675	2420	1.58%
2025-12-05	26.66	27.46	0.78	2.92%	26.50	27.47	7760	2098	1.41%
2025-12-04	27.11	26.68	-0.45	-1.66%	26.60	27.41	8510	2285	1.55%
2025-12-03	27.63	27.13	-0.51	-1.85%	27.10	27.89	9070	2478	1.65%
2025-12-02	28.17	27.64	-0.53	-1.88%	27.52	28.25	7948	2202	1.45%
2025-12-01	28.28	28.17	-0.12	-0.42%	28.02	28.92	8727	2482	1.59%
2025-11-28	27.51	28.29	0.73	2.65%	27.32	28.30	6978	1949	1.27%
2025-11-27	27.31	27.56	0.41	1.51%	27.21	27.84	7156	1974	1.30%
2025-11-26	28.11	27.15	-0.85	-3.04%	27.15	28.45	10300	2863	1.87%
2025-11-25	27.39	28.00	0.74	2.71%	27.24	28.48	10919	3056	1.99%
2025-11-24	26.51	27.26	0.88	3.34%	26.44	27.62	17720	4797	3.22%
2025-11-21	28.31	26.38	-1.93	-6.82%	26.11	28.54	17092	4617	3.11%
2025-11-20	28.59	28.31	-0.18	-0.63%	28.11	29.01	9977	2833	1.81%
2025-11-19	29.50	28.49	-0.95	-3.23%	28.40	29.89	10686	3081	1.94%
2025-11-18	29.50	29.44	-0.12	-0.41%	29.33	29.78	8229	2430	1.50%
2025-11-17	29.61	29.56	0.14	0.48%	29.33	30.00	8589	2551	1.56%
2025-11-14	29.31	29.42	0.02	0.07%	29.17	29.88	8512	2525	1.55%
2025-11-13	29.19	29.40	0.33	1.14%	28.86	29.53	8975	2629	1.63%
2025-11-12	29.61	29.07	-0.45	-1.52%	28.80	29.81	9461	2754	1.72%
2025-11-11	29.16	29.52	0.36	1.23%	29.10	29.69	8317	2448	1.51%
2025-11-10	29.27	29.16	-0.11	-0.38%	29.02	29.75	9932	2915	1.81%
2025-11-07	29.20	29.27	0.11	0.38%	28.88	29.47	8456	2468	1.54%
2025-11-06	28.91	29.16	0.35	1.21%	28.61	29.30	8472	2462	1.54%
2025-11-05	28.05	28.81	0.36	1.27%	28.05	28.95	9496	2713	1.73%
2025-11-04	28.31	28.45	0.28	0.99%	27.85	28.70	10454	2954	1.90%
2025-11-03	27.98	28.17	0.30	1.08%	27.62	28.30	12424	3481	2.26%
2025-10-31	28.08	27.87	0.28	1.01%	27.65	28.29	13617	3811	2.48%
2025-10-30	27.86	27.59	-0.27	-0.97%	27.52	28.10	11688	3252	2.13%
2025-10-29	28.13	27.86	0.03	0.11%	27.45	28.45	11768	3279	2.14%
2025-10-28	28.18	27.83	-0.35	-1.24%	27.74	28.53	12557	3518	2.28%
2025-10-27	28.20	28.18	0.18	0.64%	27.66	28.48	10833	3051	1.97%
2025-10-24	27.63	28.00	0.51	1.86%	27.45	28.07	9288	2589	2.68%
2025-10-23	27.77	27.49	-0.28	-1.01%	26.95	27.86	10026	2736	2.90%
2025-10-22	27.54	27.77	0.23	0.84%	27.10	27.97	10028	2771	2.90%
2025-10-21	26.83	27.54	0.95	3.57%	26.33	27.55	9139	2480	2.64%
2025-10-20	26.29	26.59	0.50	1.92%	26.18	27.00	8738	2322	2.52%
2025-10-17	26.18	26.09	-0.19	-0.72%	25.92	26.57	9897	2600	2.86%
2025-10-16	26.62	26.28	-0.66	-2.45%	26.20	27.04	7426	1974	2.14%
2025-10-15	26.48	26.94	0.41	1.55%	26.48	27.28	10482	2821	3.03%
2025-10-14	27.45	26.53	-0.93	-3.39%	26.30	27.72	13302	3585	3.84%
2025-10-13	25.97	27.46	0.56	2.08%	25.33	27.53	14493	3872	4.19%
2025-10-10	27.20	26.90	-0.35	-1.28%	26.80	27.56	8905	2413	2.57%
2025-10-09	27.49	27.25	-0.24	-0.87%	27.14	28.23	11038	3037	3.19%
2025-09-30	27.57	27.49	-0.06	-0.22%	27.20	27.95	8327	2296	2.40%
2025-09-29	27.00	27.55	0.34	1.25%	26.55	27.93	11608	3173	3.35%
2025-09-26	27.49	27.21	-0.30	-1.09%	26.90	27.93	11021	3018	3.18%
2025-09-25	27.18	27.51	0.31	1.14%	27.18	28.15	14697	4073	4.24%
2025-09-24	26.36	27.20	0.65	2.45%	26.00	27.68	24438	6588	7.06%
2025-09-23	29.30	26.55	-1.39	-4.97%	25.34	29.65	28421	7553	8.21%
2025-09-22	27.39	27.94	0.60	2.19%	26.98	28.03	11111	3070	3.21%
2025-09-19	27.83	27.34	-0.37	-1.34%	27.17	28.14	10060	2768	2.91%
2025-09-18	28.52	27.71	-0.89	-3.11%	27.41	28.60	13483	3781	3.89%
2025-09-17	28.86	28.60	-0.37	-1.28%	28.36	29.15	9390	2692	2.71%
2025-09-16	28.90	28.97	0.29	1.01%	28.31	29.20	9858	2834	2.85%
2025-09-15	28.04	28.68	0.36	1.27%	28.04	29.27	11989	3444	3.46%
2025-09-12	29.05	28.32	-0.26	-0.91%	28.02	29.05	15128	4296	4.37%
2025-09-11	28.50	28.58	0.12	0.42%	28.07	28.98	10794	3077	3.12%
2025-09-10	28.19	28.46	0.29	1.03%	28.08	28.75	11183	3182	3.23%
2025-09-09	28.70	28.17	-0.60	-2.09%	27.71	29.00	13404	3797	3.87%
2025-09-08	28.16	28.77	0.89	3.19%	28.10	29.65	15628	4491	4.51%