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
2026-06-26	28.60	28.46	-0.14	-0.49%	28.13	29.79	18335	5314	2.38%
2026-06-25	29.57	28.60	-1.04	-3.51%	28.08	29.63	13374	3852	1.74%
2026-06-24	29.84	29.64	-0.72	-2.37%	29.03	30.63	14121	4198	1.83%
2026-06-23	30.38	30.36	-0.31	-1.01%	30.05	31.02	18963	5771	2.46%
2026-06-22	32.02	30.67	-1.55	-4.81%	29.78	32.12	23948	7358	3.11%
2026-06-18	32.61	32.22	-0.62	-1.89%	32.00	32.82	15327	4951	1.99%
2026-06-17	33.14	32.84	-0.48	-1.44%	32.26	33.77	20387	6720	2.65%
2026-06-16	33.13	33.32	0.08	0.24%	31.90	33.85	17804	5862	2.31%
2026-06-15	32.50	33.24	1.25	3.91%	32.40	33.70	18106	5970	2.35%
2026-06-12	32.53	31.99	0.02	0.06%	31.63	33.49	19672	6336	2.56%
2026-06-11	32.73	31.97	-0.75	-2.29%	30.74	33.29	28113	9008	3.65%
2026-06-10	34.06	32.72	-1.16	-3.42%	32.12	34.61	27277	9033	3.54%
2026-06-09	46.44	47.43	1.44	3.13%	46.21	49.88	20624	9828	3.75%
2026-06-08	46.30	45.99	-1.89	-3.95%	45.10	47.99	18852	8753	3.43%
2026-06-05	47.80	47.88	-0.12	-0.25%	45.90	48.94	22175	10563	4.03%
2026-06-04	47.12	48.00	1.10	2.35%	46.08	48.80	20679	9845	3.76%
2026-06-03	44.00	46.90	2.91	6.62%	43.01	47.55	28856	13306	5.25%
2026-06-02	41.80	43.99	2.38	5.72%	41.01	44.60	27951	12082	5.08%
2026-06-01	42.72	41.61	-0.19	-0.45%	39.84	43.25	21565	9051	3.92%
2026-05-29	42.21	41.80	-0.20	-0.48%	39.89	42.55	22119	9111	4.02%
2026-05-28	40.61	42.00	1.01	2.46%	39.03	42.38	20253	8221	3.68%
2026-05-27	42.28	40.99	-1.28	-3.03%	40.23	42.54	17140	7059	3.12%
2026-05-26	43.98	42.27	-1.70	-3.87%	41.75	44.40	14538	6202	2.64%
2026-05-25	44.03	43.97	0.07	0.16%	42.80	44.64	15123	6577	2.75%
2026-05-22	44.35	43.90	1.23	2.88%	41.36	44.44	27522	11959	5.01%
2026-05-21	42.18	42.67	0.48	1.14%	41.02	45.28	36828	15930	6.70%
2026-05-20	43.68	42.19	-1.36	-3.12%	42.07	44.86	30524	13196	5.55%
2026-05-19	45.28	43.55	-2.35	-5.12%	42.64	46.20	27530	12084	5.01%
2026-05-18	43.18	45.90	2.46	5.66%	43.04	47.17	27331	12438	4.97%
2026-05-15	43.00	43.44	0.04	0.09%	42.71	43.98	18003	7791	3.27%
2026-05-14	42.98	43.40	0.40	0.93%	42.50	44.26	19094	8282	3.47%
2026-05-13	43.36	43.00	-0.03	-0.07%	42.40	43.98	22680	9789	4.12%
2026-05-12	42.90	43.03	0.03	0.07%	41.20	43.43	20742	8860	3.77%
2026-05-11	41.38	43.00	1.90	4.62%	40.70	43.50	18187	7774	3.31%
2026-05-08	39.68	41.10	1.34	3.37%	39.18	41.50	15507	6295	2.82%
2026-05-07	38.81	39.76	0.99	2.55%	38.48	40.00	14797	5833	2.69%
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%