中瑞股份 (301587) - 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	20.94	20.92	0.39	1.90%	20.55	21.03	18804	3921	2.56%
2026-08-19	21.33	20.53	-0.88	-4.11%	20.42	21.33	28044	5823	3.82%
2026-08-18	21.72	21.41	-0.43	-1.97%	21.28	21.83	21534	4626	2.93%
2026-08-17	21.36	21.84	0.57	2.68%	20.99	21.84	25755	5551	3.51%
2026-08-14	21.22	21.27	0.07	0.33%	21.01	21.55	17331	3681	2.36%
2026-08-13	21.50	21.20	-0.37	-1.72%	21.20	21.61	23683	5070	3.22%
2026-08-12	21.61	21.57	-0.01	-0.05%	21.46	21.76	22172	4784	3.02%
2026-08-11	21.96	21.58	-0.37	-1.69%	21.40	21.96	28744	6223	3.91%
2026-08-10	21.28	21.95	0.67	3.15%	21.13	21.95	46491	10060	6.33%
2026-08-07	21.08	21.28	0.06	0.28%	20.80	21.46	39593	8383	5.39%
2026-08-06	21.38	21.22	-0.21	-0.98%	20.81	21.38	30859	6519	4.20%
2026-08-05	21.31	21.43	0.11	0.52%	21.09	21.53	43256	9232	5.89%
2026-08-04	21.24	21.32	0.05	0.24%	20.77	21.49	49522	10448	6.74%
2026-08-03	19.95	21.27	1.24	6.19%	19.95	21.28	61501	12782	8.37%
2026-07-31	20.09	20.03	0.43	2.19%	19.88	20.26	35886	7212	4.89%
2026-07-30	20.20	19.60	-0.94	-4.58%	19.47	20.49	40950	8171	5.58%
2026-07-29	20.31	20.54	0.32	1.58%	19.83	20.68	46678	9498	6.35%
2026-07-28	20.48	20.22	-0.74	-3.53%	20.16	21.01	49405	10123	6.73%
2026-07-27	20.67	20.96	0.54	2.64%	20.24	21.27	72581	15087	9.88%
2026-07-24	20.77	20.42	-1.16	-5.38%	20.36	21.23	98187	20419	13.37%
2026-07-23	17.96	21.58	3.60	20.02%	17.83	21.58	104470	21049	14.22%
2026-07-22	18.30	17.98	-0.48	-2.60%	17.77	18.53	21523	3894	2.93%
2026-07-21	18.05	18.46	0.34	1.88%	17.24	18.49	41495	7444	5.65%
2026-07-20	19.01	18.12	-0.75	-3.97%	17.80	19.15	35982	6643	4.90%
2026-07-17	19.66	18.87	-0.87	-4.41%	18.69	19.93	31079	5977	4.23%
2026-07-16	19.68	19.74	-0.02	-0.10%	19.57	20.18	28628	5698	3.90%
2026-07-15	19.78	19.76	-0.07	-0.35%	19.55	20.08	20867	4132	2.84%
2026-07-14	19.57	19.83	0.36	1.85%	19.02	19.84	28924	5621	3.94%
2026-07-13	20.48	19.47	-1.09	-5.30%	19.43	20.59	25287	5025	3.44%
2026-07-10	20.60	20.56	-0.08	-0.39%	20.40	21.14	27320	5669	3.72%
2026-07-09	20.87	20.64	-0.23	-1.10%	19.97	20.97	29323	6002	3.99%
2026-07-08	22.05	20.87	-1.17	-5.31%	20.80	22.15	29908	6324	4.07%
2026-07-07	22.50	22.04	-0.70	-3.08%	22.02	23.12	40376	9107	5.50%
2026-07-06	22.08	22.74	0.62	2.80%	21.89	24.00	60909	14060	8.29%
2026-07-03	21.67	22.12	0.49	2.27%	21.52	22.46	34711	7647	4.73%
2026-07-02	21.88	21.63	-0.19	-0.87%	21.58	22.56	32603	7151	4.44%
2026-07-01	21.80	21.82	-0.13	-0.59%	21.31	22.10	31271	6805	4.26%
2026-06-30	21.35	21.95	0.60	2.81%	21.12	22.00	27974	6061	3.81%
2026-06-29	21.29	21.35	-0.25	-1.16%	20.52	21.68	37291	7868	5.08%
2026-06-26	22.44	21.60	-1.09	-4.80%	21.60	22.68	31283	6878	4.26%
2026-06-25	23.33	22.69	-0.75	-3.20%	22.52	23.68	34748	7931	4.73%
2026-06-24	23.89	23.44	-0.45	-1.88%	23.08	24.11	28666	6711	3.90%
2026-06-23	24.00	23.89	-0.37	-1.53%	23.75	24.33	26238	6291	3.57%
2026-06-22	24.40	24.26	-0.36	-1.46%	23.30	24.53	42986	10224	5.85%
2026-06-18	24.73	24.62	-0.52	-2.07%	24.58	25.12	34944	8647	4.76%
2026-06-17	24.65	25.14	0.06	0.24%	24.43	25.51	65576	16423	8.93%
2026-06-16	25.36	25.08	0.95	3.94%	24.43	25.72	86324	21633	11.75%
2026-06-15	23.79	24.13	0.37	1.56%	23.79	24.37	28342	6823	3.86%
2026-06-12	23.60	23.76	0.48	2.06%	23.40	24.44	29055	6949	3.96%
2026-06-11	23.60	23.28	-0.49	-2.06%	23.00	23.89	29677	6908	4.04%
2026-06-10	24.33	23.77	-0.90	-3.65%	23.34	24.66	28927	6872	3.94%
2026-06-09	24.32	24.67	0.74	3.09%	24.00	24.76	35591	8681	4.85%
2026-06-08	24.01	23.93	-1.07	-4.28%	23.30	24.74	42437	10163	5.78%
2026-06-05	24.75	25.00	0.23	0.93%	24.31	25.55	45121	11304	6.14%
2026-06-04	25.78	24.77	-1.10	-4.25%	24.47	25.98	50708	12671	6.90%
2026-06-03	25.70	25.87	0.16	0.62%	25.23	26.92	56031	14639	7.63%
2026-06-02	27.28	25.71	-1.84	-6.68%	25.32	27.50	63138	16309	8.60%
2026-06-01	27.22	27.55	0.32	1.18%	27.02	28.12	44542	12289	6.06%
2026-05-29	28.40	27.23	-1.30	-4.56%	26.81	28.50	59230	16180	8.06%
2026-05-28	28.01	28.53	0.74	2.66%	27.19	28.82	64330	18099	8.76%
2026-05-27	28.92	27.79	-1.53	-5.22%	27.56	29.58	67977	19185	9.25%
2026-05-26	29.13	29.32	0.12	0.41%	28.85	29.74	62450	18280	8.50%
2026-05-25	29.50	29.20	0.11	0.38%	28.72	29.88	63937	18712	8.70%
2026-05-22	27.02	29.09	2.22	8.26%	26.95	29.28	91510	26160	12.46%
2026-05-21	27.85	26.87	-1.10	-3.93%	26.75	28.39	45337	12559	6.17%
2026-05-20	27.68	27.97	0.17	0.61%	27.00	28.11	40768	11276	5.55%
2026-05-19	28.06	27.80	-0.37	-1.31%	27.24	28.56	40798	11318	5.55%
2026-05-18	28.48	28.17	-0.40	-1.40%	27.88	28.71	54864	15452	7.47%
2026-05-15	26.80	28.57	1.83	6.84%	26.80	29.27	93920	26425	12.79%
2026-05-14	28.22	26.74	-1.48	-5.24%	26.74	28.29	70281	19087	9.57%
2026-05-13	27.89	28.22	-0.01	-0.04%	27.70	29.10	57206	16278	7.79%
2026-05-12	28.82	28.23	-0.40	-1.40%	27.75	29.31	69025	19599	9.40%