致敬每一个财富自由的梦想,祝大家早日进化为游资

瑞茂通 (600180) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 4.51 4.55 0.06 1.34% 4.50 4.58 138804 6318 1.28%
2025-07-31 4.59 4.49 -0.11 -2.39% 4.49 4.60 173868 7881 1.60%
2025-07-30 4.62 4.60 -0.04 -0.86% 4.58 4.66 145008 6698 1.33%
2025-07-29 4.67 4.64 -0.05 -1.07% 4.58 4.70 133779 6182 1.23%
2025-07-28 4.65 4.69 0.02 0.43% 4.61 4.69 158190 7368 1.46%
2025-07-25 4.73 4.67 -0.05 -1.06% 4.66 4.75 156220 7328 1.44%
2025-07-24 4.62 4.72 0.09 1.94% 4.61 4.74 243288 11426 2.24%
2025-07-23 4.74 4.63 -0.06 -1.28% 4.62 4.77 239515 11197 2.20%
2025-07-22 4.62 4.69 0.07 1.52% 4.57 4.69 221705 10282 2.04%
2025-07-21 4.54 4.62 0.09 1.99% 4.53 4.64 231512 10665 2.13%
2025-07-18 4.53 4.53 0.00 0.00% 4.50 4.54 120028 5424 1.10%
2025-07-17 4.52 4.53 0.01 0.22% 4.49 4.55 145664 6585 1.34%
2025-07-16 4.47 4.52 0.04 0.89% 4.45 4.55 185848 8369 1.71%
2025-07-15 4.65 4.48 -0.17 -3.66% 4.46 4.65 343761 15554 3.16%
2025-07-14 4.64 4.65 0.01 0.22% 4.59 4.80 326648 15230 3.01%
2025-07-11 4.59 4.64 0.06 1.31% 4.53 4.71 304787 14088 2.80%
2025-07-10 4.52 4.58 0.05 1.10% 4.51 4.58 174302 7941 1.60%
2025-07-09 4.55 4.53 -0.03 -0.66% 4.52 4.58 170089 7732 1.57%
2025-07-08 4.50 4.56 0.02 0.44% 4.50 4.57 229266 10389 2.11%
2025-07-07 4.45 4.54 0.11 2.48% 4.41 4.63 329047 14906 3.03%
2025-07-04 4.48 4.45 -0.03 -0.67% 4.44 4.50 161260 7205 1.48%
2025-07-03 4.48 4.48 0.00 0.00% 4.46 4.49 120206 5377 1.11%
2025-07-02 4.45 4.48 0.04 0.90% 4.45 4.49 181917 8121 1.67%
2025-07-01 4.44 4.44 0.00 0.00% 4.41 4.45 115726 5126 1.07%
2025-06-30 4.44 4.44 0.01 0.23% 4.40 4.45 123778 5476 1.14%
2025-06-27 4.43 4.43 0.01 0.23% 4.42 4.47 126265 5610 1.16%
2025-06-26 4.43 4.42 -0.01 -0.23% 4.39 4.47 141314 6262 1.30%
2025-06-25 4.43 4.43 0.00 0.00% 4.38 4.44 131841 5818 1.21%
2025-06-24 4.40 4.43 0.01 0.23% 4.34 4.45 166374 7330 1.53%
2025-06-23 4.24 4.42 0.16 3.76% 4.23 4.42 220956 9666 2.03%
2025-06-20 4.24 4.26 0.01 0.24% 4.23 4.29 97488 4156 0.90%
2025-06-19 4.35 4.25 -0.12 -2.75% 4.23 4.37 181274 7757 1.67%
2025-06-18 4.45 4.37 -0.10 -2.24% 4.36 4.46 139753 6139 1.29%
2025-06-17 4.43 4.47 0.04 0.90% 4.41 4.48 141944 6314 1.31%
2025-06-16 4.35 4.43 0.05 1.14% 4.35 4.44 101888 4502 0.94%
2025-06-13 4.46 4.38 -0.10 -2.23% 4.37 4.48 165569 7305 1.52%
2025-06-12 4.53 4.48 -0.07 -1.54% 4.45 4.54 177483 7959 1.63%
2025-06-11 4.50 4.55 0.04 0.89% 4.49 4.59 223335 10151 2.06%
2025-06-10 4.54 4.51 -0.03 -0.66% 4.43 4.54 193641 8692 1.78%
2025-06-09 4.53 4.54 0.02 0.44% 4.51 4.54 154249 6975 1.42%
2025-06-06 4.52 4.52 -0.01 -0.22% 4.51 4.56 126048 5708 1.16%
2025-06-05 4.58 4.53 -0.06 -1.31% 4.50 4.59 160691 7274 1.48%
2025-06-04 4.55 4.59 0.03 0.66% 4.52 4.65 243145 11117 2.24%
2025-06-03 4.50 4.56 0.05 1.11% 4.48 4.59 212096 9664 1.95%
2025-05-30 4.56 4.51 -0.08 -1.74% 4.48 4.61 231908 10458 2.13%
2025-05-29 4.44 4.59 0.15 3.38% 4.42 4.61 368879 16696 3.39%
2025-05-28 4.42 4.44 0.01 0.23% 4.41 4.57 189754 8476 1.75%
2025-05-27 4.38 4.43 0.05 1.14% 4.35 4.43 165583 7278 1.52%
2025-05-26 4.35 4.38 0.07 1.62% 4.29 4.39 142055 6187 1.31%
2025-05-23 4.38 4.31 -0.09 -2.05% 4.31 4.42 191755 8373 1.76%
2025-05-22 4.46 4.40 -0.08 -1.79% 4.38 4.48 266126 11772 2.45%
2025-05-21 4.52 4.48 -0.06 -1.32% 4.47 4.54 215988 9712 1.99%
2025-05-20 4.52 4.54 0.00 0.00% 4.46 4.57 262424 11828 2.42%
2025-05-19 4.49 4.54 0.05 1.11% 4.47 4.59 246372 11206 2.27%
2025-05-16 4.50 4.49 -0.05 -1.10% 4.47 4.57 291384 13104 2.68%
2025-05-15 4.68 4.54 -0.14 -2.99% 4.54 4.70 547078 25238 5.03%
2025-05-14 4.44 4.68 0.25 5.64% 4.41 4.76 780029 35690 7.18%
2025-05-13 4.50 4.43 -0.02 -0.45% 4.42 4.52 235893 10505 2.17%
2025-05-12 4.39 4.45 0.06 1.37% 4.36 4.45 239542 10539 2.20%
2025-05-09 4.45 4.39 -0.07 -1.57% 4.38 4.48 177428 7809 1.63%
2025-05-08 4.46 4.46 0.03 0.68% 4.45 4.55 281253 12606 2.59%
2025-05-07 4.45 4.43 0.04 0.91% 4.39 4.53 287093 12751 2.64%
2025-05-06 4.29 4.39 0.12 2.81% 4.28 4.40 237007 10318 2.18%
2025-04-30 4.34 4.27 -0.03 -0.70% 4.25 4.34 187581 8035 1.73%
2025-04-29 4.23 4.30 0.04 0.94% 4.23 4.33 207656 8922 1.91%
2025-04-28 4.42 4.26 -0.17 -3.84% 4.26 4.43 328822 14183 3.03%
2025-04-25 4.39 4.43 0.04 0.91% 4.38 4.50 286333 12693 2.64%
2025-04-24 4.49 4.39 -0.11 -2.44% 4.38 4.53 370209 16446 3.41%