瑞联新材 (688550) - 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
2026-06-16	44.90	45.22	0.32	0.71%	44.15	46.45	71934	32586	4.14%
2026-06-15	42.10	44.90	2.80	6.65%	42.08	45.68	65977	29251	3.80%
2026-06-12	47.00	42.10	-4.15	-8.97%	41.84	47.87	91848	40685	5.28%
2026-06-11	45.00	46.25	1.07	2.37%	44.78	46.80	64861	29722	3.73%
2026-06-10	44.63	45.18	-0.45	-0.99%	43.83	45.85	44298	19834	2.55%
2026-06-09	44.70	45.63	1.33	3.00%	43.25	46.60	65004	29259	3.74%
2026-06-08	41.70	44.30	0.95	2.19%	41.70	44.84	70150	30795	4.04%
2026-06-05	40.97	43.35	1.90	4.58%	40.83	45.85	105663	45871	6.08%
2026-06-04	41.12	41.45	-0.50	-1.19%	40.90	42.03	50459	20836	2.90%
2026-06-03	42.85	41.95	-0.87	-2.03%	40.90	43.41	101582	42657	5.84%
2026-06-02	45.55	42.82	-3.19	-6.93%	42.50	45.99	95810	42323	5.51%
2026-06-01	45.26	46.01	-0.49	-1.05%	44.48	46.70	83450	38035	4.80%
2026-05-29	53.03	46.50	-6.68	-12.56%	45.00	53.50	146081	68825	8.40%
2026-05-28	53.13	53.18	-0.37	-0.69%	51.73	53.98	68263	36061	3.93%
2026-05-27	54.36	54.45	-0.73	-1.32%	54.00	56.36	77671	42828	4.47%
2026-05-26	51.00	55.18	3.75	7.29%	49.68	56.58	143086	77080	8.23%
2026-05-25	50.95	51.43	0.91	1.80%	50.11	53.58	82041	42707	4.72%
2026-05-22	49.78	50.52	0.97	1.96%	49.00	52.00	80263	40512	4.62%
2026-05-21	49.71	49.55	0.07	0.14%	49.01	52.10	125288	63383	7.21%
2026-05-20	45.90	49.48	3.38	7.33%	45.37	50.23	105703	51210	6.08%
2026-05-19	46.39	46.10	-0.09	-0.19%	44.53	46.39	49622	22600	2.85%
2026-05-18	47.00	46.19	-1.00	-2.12%	45.35	47.15	61323	28277	3.53%
2026-05-15	46.76	47.19	0.43	0.92%	45.70	48.43	76906	36297	4.42%
2026-05-14	46.28	46.76	0.76	1.65%	45.30	47.20	78090	36131	4.49%
2026-05-13	42.99	46.00	2.70	6.24%	42.60	46.85	111229	51025	6.40%
2026-05-12	42.81	43.30	0.35	0.81%	42.32	44.19	40736	17585	2.34%
2026-05-11	43.05	42.95	0.23	0.54%	42.23	43.29	41275	17660	2.37%
2026-05-08	42.35	42.72	0.11	0.26%	42.03	43.17	31445	13413	1.81%
2026-05-07	40.96	42.61	1.65	4.03%	40.58	42.77	40078	16787	2.31%
2026-05-06	40.00	40.96	1.21	3.04%	40.00	41.99	36865	15130	2.12%
2026-04-30	39.75	39.75	0.21	0.53%	39.12	39.93	24930	9852	1.43%
2026-04-29	38.80	39.54	0.37	0.94%	38.80	39.57	17855	7017	1.03%
2026-04-28	39.93	39.17	-0.85	-2.12%	39.04	39.98	21869	8624	1.26%
2026-04-27	40.51	40.02	-0.95	-2.32%	39.60	41.01	31575	12657	1.82%
2026-04-24	41.55	40.97	-1.57	-3.69%	40.37	41.82	34711	14222	2.00%
2026-04-23	42.55	42.54	0.15	0.35%	41.64	42.86	37195	15723	2.14%
2026-04-22	41.70	42.39	0.45	1.07%	41.60	42.44	30581	12874	1.76%
2026-04-21	41.78	41.94	0.00	0.00%	41.32	42.20	23218	9703	1.34%
2026-04-20	42.63	41.94	-0.76	-1.78%	41.59	42.77	40375	16972	2.32%
2026-04-17	41.91	42.70	0.71	1.69%	41.51	43.30	32590	13837	1.87%
2026-04-16	42.00	41.99	0.30	0.72%	41.40	42.17	21336	8914	1.23%
2026-04-15	42.50	41.69	-0.54	-1.28%	41.55	42.59	20858	8735	1.20%
2026-04-14	41.00	42.23	1.55	3.81%	40.85	42.50	37704	15826	2.17%
2026-04-13	39.98	40.68	0.43	1.07%	39.80	40.95	23346	9430	1.34%
2026-04-10	40.49	40.25	0.13	0.32%	40.25	40.87	21157	8575	1.22%
2026-04-09	40.87	40.12	-0.88	-2.15%	39.93	40.95	27497	11110	1.58%
2026-04-08	39.70	41.00	2.00	5.13%	39.56	41.14	35477	14389	2.04%
2026-04-07	39.50	39.00	-0.79	-1.99%	38.61	40.39	30206	11844	1.74%
2026-04-03	38.97	39.79	1.04	2.68%	38.50	40.20	34436	13590	1.98%
2026-04-02	39.90	38.75	-1.37	-3.41%	38.56	39.90	25820	10118	1.49%
2026-04-01	39.60	40.12	1.37	3.54%	39.21	40.22	26605	10571	1.53%
2026-03-31	39.39	38.75	-0.86	-2.17%	38.59	39.70	31154	12136	1.79%
2026-03-30	40.00	39.61	-1.41	-3.44%	39.50	40.40	40298	16053	2.32%
2026-03-27	41.99	41.02	-3.88	-8.64%	39.21	43.00	76454	31137	4.40%
2026-03-26	42.70	44.90	2.56	6.05%	42.01	45.00	49593	21588	2.85%
2026-03-25	42.19	42.34	0.38	0.91%	41.01	43.10	33816	14243	1.95%
2026-03-24	38.51	41.96	4.36	11.60%	37.50	42.20	50923	20414	2.93%
2026-03-23	39.80	37.60	-2.80	-6.93%	37.01	39.82	40308	15525	2.32%
2026-03-20	41.15	40.40	-0.62	-1.51%	40.40	41.50	19895	8144	1.14%
2026-03-19	42.44	41.02	-1.78	-4.16%	40.86	42.44	34857	14424	2.01%
2026-03-18	43.10	42.80	-0.15	-0.35%	42.35	43.18	26554	11340	1.53%
2026-03-17	44.40	42.95	-1.61	-3.61%	42.92	44.68	27326	11926	1.57%
2026-03-16	45.16	44.56	-0.75	-1.66%	43.65	45.31	33770	14957	1.94%
2026-03-13	45.11	45.31	-0.26	-0.57%	44.95	46.48	24666	11206	1.42%
2026-03-12	45.00	45.57	0.53	1.18%	44.51	46.11	30565	13874	1.76%
2026-03-11	46.30	45.04	-1.17	-2.53%	45.00	46.50	39621	18054	2.28%
2026-03-10	45.35	46.21	1.59	3.56%	45.35	47.60	43373	20270	2.49%
2026-03-09	44.40	44.62	-0.74	-1.63%	43.44	45.12	30604	13529	1.76%