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
2026-05-06	29.00	29.73	0.73	2.52%	28.57	30.19	101699	29832	13.85%
2026-04-30	30.10	29.00	-1.56	-5.10%	28.86	30.46	112383	32989	15.30%
2026-04-29	29.84	30.56	0.36	1.19%	29.30	30.59	121932	36598	16.60%
2026-04-28	29.00	30.20	0.65	2.20%	28.67	30.20	130818	38752	17.81%
2026-04-27	28.29	29.55	0.79	2.75%	27.71	29.57	129799	37580	17.67%
2026-04-24	27.44	28.76	1.14	4.13%	27.44	29.53	121154	34832	16.49%
2026-04-23	28.01	27.62	-0.82	-2.88%	27.41	28.39	71464	19776	9.73%
2026-04-22	28.42	28.44	-0.51	-1.76%	27.93	28.98	121689	34455	16.57%
2026-04-21	27.50	28.95	1.25	4.51%	27.12	30.25	171484	50231	23.35%
2026-04-20	27.58	27.70	0.00	0.00%	27.15	27.80	66839	18346	9.10%
2026-04-17	27.20	27.70	0.12	0.44%	27.18	28.05	84306	23379	11.48%
2026-04-16	27.11	27.58	0.60	2.22%	26.82	27.94	92717	25376	12.62%
2026-04-15	27.48	26.98	-0.77	-2.77%	26.90	27.76	76294	20688	10.39%
2026-04-14	26.71	27.75	1.40	5.31%	25.92	27.79	128262	34784	17.46%
2026-04-13	26.14	26.35	0.22	0.84%	26.14	27.48	84924	22467	11.56%
2026-04-10	25.18	26.13	1.06	4.23%	25.18	26.70	105510	27570	14.36%
2026-04-09	25.50	25.07	-0.68	-2.64%	24.78	25.56	49152	12307	6.69%
2026-04-08	25.63	25.75	0.50	1.98%	25.27	25.78	58911	15089	8.02%
2026-04-07	24.86	25.25	0.42	1.69%	24.86	25.78	60590	15378	8.25%
2026-04-03	26.28	24.83	-1.27	-4.87%	24.70	26.60	70359	17732	9.58%
2026-04-02	26.88	26.10	-0.83	-3.08%	25.89	26.99	72464	19082	9.87%
2026-04-01	27.20	26.93	-0.01	-0.04%	26.17	27.59	92806	24926	12.63%
2026-03-31	27.64	26.94	-0.70	-2.53%	26.91	27.95	107347	29267	14.61%
2026-03-30	27.05	27.64	-0.03	-0.11%	26.74	29.44	166845	46102	22.71%
2026-03-27	26.23	27.67	0.64	2.37%	26.12	28.03	201053	55145	27.37%
2026-03-26	24.56	27.03	2.53	10.33%	24.21	28.49	208477	56615	28.38%
2026-03-25	23.28	24.50	1.32	5.69%	23.02	25.20	67779	16359	9.23%
2026-03-24	22.80	23.18	0.78	3.48%	21.93	23.18	32778	7378	4.46%
2026-03-23	23.33	22.40	-1.78	-7.36%	22.10	24.03	45365	10512	6.18%
2026-03-20	24.58	24.18	-0.27	-1.10%	24.10	25.32	28506	7027	3.88%
2026-03-19	24.95	24.45	-0.64	-2.55%	24.32	25.13	25441	6276	3.46%
2026-03-18	24.81	25.09	0.49	1.99%	24.50	25.13	23217	5760	3.16%
2026-03-17	25.07	24.60	-0.44	-1.76%	24.60	25.39	19546	4896	2.66%
2026-03-16	24.97	25.04	0.07	0.28%	24.76	25.23	18667	4658	2.54%
2026-03-13	24.81	24.97	0.13	0.52%	24.71	25.35	20533	5147	2.80%
2026-03-12	25.16	24.84	-0.30	-1.19%	24.73	25.30	22899	5723	3.12%
2026-03-11	24.90	25.14	0.25	1.00%	24.89	25.39	28570	7192	3.89%
2026-03-10	24.33	24.89	0.62	2.55%	24.33	25.05	22728	5638	3.09%
2026-03-09	23.82	24.27	0.03	0.12%	23.70	24.41	20118	4842	2.74%
2026-03-06	23.75	24.24	0.60	2.54%	23.54	24.30	21692	5216	2.95%
2026-03-05	23.50	23.64	0.65	2.83%	23.33	23.88	25142	5952	3.42%
2026-03-04	22.90	22.99	-0.13	-0.56%	22.66	23.35	21035	4852	2.86%
2026-03-03	23.95	23.12	-0.73	-3.06%	23.10	24.27	29013	6851	3.95%
2026-03-02	24.72	23.85	-1.26	-5.02%	23.80	25.02	33910	8176	4.62%
2026-02-27	25.38	25.11	-0.27	-1.06%	24.96	25.38	18080	4538	2.46%
2026-02-26	25.48	25.38	0.02	0.08%	25.15	25.52	18040	4560	2.46%
2026-02-25	25.16	25.36	0.20	0.79%	25.04	25.45	25293	6398	3.44%
2026-02-24	25.25	25.16	0.17	0.68%	24.92	25.29	20617	5178	2.81%
2026-02-13	25.04	24.99	-0.20	-0.79%	24.97	25.37	16330	4112	2.22%
2026-02-12	25.48	25.19	-0.28	-1.10%	25.01	25.50	23577	5941	3.21%
2026-02-11	25.02	25.47	0.46	1.84%	24.92	25.66	44492	11330	6.06%
2026-02-10	24.99	25.01	0.03	0.12%	24.75	25.27	21823	5458	2.97%
2026-02-09	24.84	24.98	0.42	1.71%	24.76	25.01	21042	5240	2.86%
2026-02-06	24.13	24.56	0.26	1.07%	23.93	24.84	22795	5596	3.10%
2026-02-05	24.30	24.30	-0.11	-0.45%	24.11	24.48	16214	3939	2.21%
2026-02-04	24.29	24.41	0.12	0.49%	24.10	24.57	19447	4735	2.65%
2026-02-03	23.99	24.29	0.57	2.40%	23.80	24.35	22995	5553	3.13%
2026-02-02	24.08	23.72	-0.36	-1.50%	23.72	24.35	23049	5560	3.14%
2026-01-30	24.03	24.08	0.02	0.08%	23.54	24.17	25204	6010	3.43%
2026-01-29	24.12	24.06	-0.18	-0.74%	23.87	24.62	24718	5997	3.37%
2026-01-28	24.68	24.24	-0.69	-2.77%	24.22	24.88	23943	5848	3.26%
2026-01-27	24.65	24.93	0.18	0.73%	23.70	25.00	43926	10702	5.98%