瑞迈特 (301367) - 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	40.50	38.71	-1.48	-3.68%	38.71	40.50	8388	3280	0.86%
2026-06-25	40.50	40.19	-0.56	-1.37%	39.26	40.50	11552	4602	1.18%
2026-06-24	41.28	40.75	-0.53	-1.28%	40.41	42.12	12692	5231	1.29%
2026-06-23	40.70	41.28	0.33	0.81%	40.45	41.79	11496	4752	1.17%
2026-06-22	39.98	40.95	1.01	2.53%	38.58	41.00	18685	7429	1.90%
2026-06-18	40.39	39.94	-0.45	-1.11%	39.88	40.96	12016	4840	1.22%
2026-06-17	41.27	40.39	-0.79	-1.92%	40.20	41.27	12699	5139	1.29%
2026-06-16	41.74	41.18	-0.57	-1.37%	40.76	41.94	14302	5887	1.46%
2026-06-15	43.25	41.75	-1.50	-3.47%	41.55	43.57	16679	7062	1.70%
2026-06-12	42.50	43.25	1.47	3.52%	41.70	43.40	10867	4634	1.11%
2026-06-11	42.12	41.78	-0.56	-1.32%	41.41	42.60	6744	2824	0.69%
2026-06-10	43.38	42.34	-1.06	-2.44%	42.11	43.44	13117	5597	1.34%
2026-06-09	43.15	43.40	0.25	0.58%	42.67	43.85	9163	3964	0.93%
2026-06-08	43.60	43.15	-1.18	-2.66%	42.66	45.04	11914	5186	1.21%
2026-06-05	44.76	44.33	-0.42	-0.94%	44.30	45.14	7549	3368	0.77%
2026-06-04	44.65	44.75	0.02	0.04%	43.90	45.10	7810	3485	0.80%
2026-06-03	45.34	44.73	-0.72	-1.58%	44.54	45.74	9144	4108	0.93%
2026-06-02	44.66	45.45	0.82	1.84%	44.25	46.40	12844	5825	1.31%
2026-06-01	44.58	44.63	-0.16	-0.36%	44.23	44.95	8069	3599	0.82%
2026-05-29	46.16	44.79	-1.35	-2.93%	44.60	46.30	11437	5157	1.17%
2026-05-28	45.81	46.14	0.08	0.17%	44.80	46.73	10556	4829	1.08%
2026-05-27	66.30	65.06	-1.34	-2.02%	64.75	66.46	9154	5981	1.31%
2026-05-26	66.78	66.40	-0.20	-0.30%	65.36	67.02	9515	6308	1.36%
2026-05-25	67.99	66.60	-1.39	-2.04%	66.11	68.62	15086	10107	2.16%
2026-05-22	69.21	67.99	-1.36	-1.96%	67.02	69.35	16778	11382	2.40%
2026-05-21	66.28	69.35	3.06	4.62%	66.20	71.70	28723	19940	4.11%
2026-05-20	65.30	66.29	0.99	1.52%	64.51	66.56	9851	6482	1.41%
2026-05-19	64.64	65.30	1.00	1.56%	64.13	65.30	6153	3986	0.88%
2026-05-18	65.55	64.30	-1.12	-1.71%	63.71	65.56	9470	6101	1.35%
2026-05-15	66.38	65.42	-0.57	-0.86%	65.07	66.80	8390	5528	1.20%
2026-05-14	68.01	65.99	-1.71	-2.53%	65.68	68.04	8605	5713	1.23%
2026-05-13	67.50	67.70	0.48	0.71%	67.06	67.75	6926	4666	0.99%
2026-05-12	69.23	67.22	-1.68	-2.44%	67.11	69.23	10196	6898	1.46%
2026-05-11	68.10	68.90	1.15	1.70%	67.79	70.22	12917	8917	1.85%
2026-05-08	66.63	67.75	1.05	1.57%	66.32	68.00	8653	5842	1.24%
2026-05-07	66.61	66.70	0.21	0.32%	66.01	66.99	8828	5888	1.26%
2026-05-06	66.33	66.49	0.16	0.24%	66.32	67.18	10099	6743	1.44%
2026-04-30	67.00	66.33	-0.93	-1.38%	66.21	67.66	8207	5469	1.17%
2026-04-29	66.84	67.26	0.26	0.39%	66.28	67.78	8585	5758	1.23%
2026-04-28	68.60	67.00	-2.42	-3.49%	65.20	68.60	27183	18050	3.89%
2026-04-27	70.70	69.42	-1.34	-1.89%	69.06	71.55	13187	9226	1.89%
2026-04-24	71.60	70.76	-1.51	-2.09%	70.28	73.24	13566	9688	1.94%
2026-04-23	73.01	72.27	1.39	1.96%	71.59	74.16	19409	14143	2.77%
2026-04-22	69.94	70.88	0.48	0.68%	69.94	71.30	8036	5683	1.15%
2026-04-21	71.00	70.40	-0.19	-0.27%	69.56	71.00	5514	3861	0.79%
2026-04-20	69.20	70.59	1.47	2.13%	69.00	70.67	10002	7015	1.43%
2026-04-17	69.38	69.12	-0.30	-0.43%	68.69	69.42	6222	4294	0.89%
2026-04-16	69.65	69.42	-0.22	-0.32%	68.83	69.89	6377	4415	0.91%
2026-04-15	69.48	69.64	0.25	0.36%	69.27	70.20	6412	4469	0.92%
2026-04-14	69.18	69.39	0.37	0.54%	68.72	69.50	4780	3301	0.68%
2026-04-13	69.06	69.02	-0.33	-0.48%	68.53	69.20	4377	3017	0.63%
2026-04-10	68.67	69.35	0.84	1.23%	68.62	70.44	9258	6452	1.32%
2026-04-09	69.80	68.51	-2.41	-3.40%	68.38	69.98	10466	7227	1.50%
2026-04-08	69.50	70.92	1.79	2.59%	69.50	71.98	14023	9909	2.00%
2026-04-07	67.00	69.13	1.92	2.86%	66.81	69.67	10661	7336	1.52%
2026-04-03	69.17	67.21	-2.20	-3.17%	67.21	69.58	10441	7092	1.49%
2026-04-02	70.00	69.41	-0.33	-0.47%	68.43	70.45	12382	8563	1.77%
2026-04-01	67.89	69.74	2.35	3.49%	67.89	70.50	11891	8241	1.70%
2026-03-31	66.63	67.39	0.76	1.14%	66.61	69.11	12922	8801	1.85%
2026-03-30	66.28	66.63	-0.30	-0.45%	65.58	67.02	7974	5288	1.14%
2026-03-27	65.00	66.93	1.45	2.21%	64.86	67.15	11333	7538	1.62%
2026-03-26	67.10	65.48	-1.70	-2.53%	64.60	67.78	10353	6818	1.48%
2026-03-25	67.01	67.18	0.23	0.34%	66.90	67.60	5339	3590	0.76%
2026-03-24	65.66	66.95	2.61	4.06%	65.20	67.24	10159	6732	1.45%
2026-03-23	66.29	64.34	-3.43	-5.06%	64.12	67.19	13147	8641	1.88%