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
2026-08-20	43.04	44.35	1.67	3.91%	43.04	44.99	22185	9824	2.26%
2026-08-19	44.77	42.68	-2.34	-5.20%	42.30	44.95	23348	10172	2.38%
2026-08-18	46.86	45.02	-2.12	-4.50%	45.01	47.16	23147	10625	2.36%
2026-08-17	47.48	47.14	-0.44	-0.92%	46.69	47.63	17084	8032	1.74%
2026-08-14	46.00	47.58	1.33	2.88%	45.84	47.60	27899	13145	2.84%
2026-08-13	46.74	46.25	-0.50	-1.07%	46.12	47.64	20507	9613	2.09%
2026-08-12	46.12	46.75	0.17	0.36%	46.06	46.87	14987	6949	1.53%
2026-08-11	46.30	46.58	0.13	0.28%	46.02	47.97	23971	11283	2.44%
2026-08-10	47.69	46.45	-1.52	-3.17%	46.16	48.18	27240	12813	2.78%
2026-08-07	46.90	47.97	0.31	0.65%	46.16	48.28	27784	13140	2.83%
2026-08-06	45.20	47.66	1.94	4.24%	44.52	47.84	38124	17503	3.89%
2026-08-05	45.00	45.72	0.54	1.20%	44.74	45.94	22866	10369	2.33%
2026-08-04	44.79	45.18	0.58	1.30%	44.04	45.46	23696	10638	2.42%
2026-08-03	44.35	44.60	0.24	0.54%	43.76	45.11	17621	7827	1.80%
2026-07-31	43.61	44.36	0.58	1.32%	43.61	45.32	24002	10720	2.45%
2026-07-30	43.68	43.78	-0.34	-0.77%	43.38	44.99	25758	11360	2.63%
2026-07-29	45.00	44.12	-0.75	-1.67%	42.40	45.08	38399	16818	3.91%
2026-07-28	46.04	44.87	-2.05	-4.37%	44.37	46.92	40387	18299	4.12%
2026-07-27	45.54	46.92	0.06	0.13%	44.88	47.24	37467	17316	3.82%
2026-07-24	51.59	46.86	-5.80	-11.01%	46.05	52.00	68861	33379	7.02%
2026-07-23	50.20	52.66	1.50	2.93%	50.14	53.19	59010	30899	6.02%
2026-07-22	45.81	51.16	4.55	9.76%	45.29	51.99	73948	37229	7.54%
2026-07-21	47.85	46.61	-1.41	-2.94%	45.00	49.00	46081	21535	4.70%
2026-07-20	46.52	48.02	1.26	2.69%	46.10	48.77	45647	21714	4.65%
2026-07-17	48.21	46.76	-2.38	-4.84%	46.38	48.99	47442	22567	4.84%
2026-07-16	46.40	49.14	3.09	6.71%	45.91	51.00	85043	41559	8.67%
2026-07-15	43.33	46.05	2.42	5.55%	43.33	46.46	46844	21240	4.78%
2026-07-14	43.28	43.63	0.13	0.30%	42.66	44.38	30269	13153	3.09%
2026-07-13	44.55	43.50	-1.49	-3.31%	42.72	46.77	57890	25578	5.90%
2026-07-10	38.51	44.99	6.41	16.61%	37.78	46.02	71016	30398	7.24%
2026-07-09	39.80	38.58	-1.32	-3.31%	38.51	40.20	21102	8224	2.15%
2026-07-08	41.68	39.90	-1.90	-4.55%	39.43	41.88	25078	10075	2.56%
2026-07-07	45.10	41.80	-4.12	-8.97%	41.23	45.13	34917	14991	3.56%
2026-07-06	42.75	45.92	2.73	6.32%	42.24	47.99	44866	20160	4.57%
2026-07-03	39.99	43.19	3.28	8.22%	39.99	44.09	35190	14980	3.59%
2026-07-02	39.45	39.91	0.12	0.30%	39.33	40.74	17406	6993	1.77%
2026-07-01	38.58	39.79	1.13	2.92%	37.52	39.83	20496	7913	2.09%
2026-06-30	39.30	38.66	-0.78	-1.98%	38.49	40.00	11329	4409	1.15%
2026-06-29	38.68	39.44	0.73	1.89%	37.80	39.67	13626	5299	1.39%
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%