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
2026-06-26	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%
2026-05-11	28.70	28.63	-0.07	-0.24%	28.20	28.93	66603	19026	9.07%
2026-05-08	29.12	28.70	-0.75	-2.55%	28.69	29.54	78795	22801	10.73%
2026-05-07	29.50	29.45	-0.28	-0.94%	28.87	29.90	94326	27650	12.84%
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%