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
2025-04-03	39.45	39.19	-0.72	-1.80%	38.54	39.87	30032	11779	1.74%
2025-04-02	39.24	39.91	0.64	1.63%	39.03	40.40	47323	18890	2.75%
2025-04-01	39.26	39.27	0.01	0.03%	38.42	39.90	32702	12840	1.90%
2025-03-31	39.35	39.26	-0.10	-0.25%	38.92	39.80	29664	11650	1.72%
2025-03-28	38.71	39.36	0.36	0.92%	38.51	39.98	40091	15752	2.33%
2025-03-27	38.47	39.00	0.48	1.25%	38.30	39.38	27187	10608	1.58%
2025-03-26	38.41	38.52	0.07	0.18%	37.96	38.95	24102	9269	1.40%
2025-03-25	38.40	38.45	0.16	0.42%	37.41	39.07	42952	16533	2.50%
2025-03-24	38.70	38.29	-0.48	-1.24%	37.41	39.33	36861	14080	2.14%
2025-03-21	38.40	38.77	-0.08	-0.21%	38.39	40.36	39622	15475	2.30%
2025-03-20	39.05	38.85	-0.56	-1.42%	38.13	39.40	45733	17719	2.66%
2025-03-19	39.79	39.41	-0.48	-1.20%	38.95	39.89	28473	11199	1.65%
2025-03-18	38.87	39.89	1.20	3.10%	38.50	40.42	54472	21635	3.17%
2025-03-17	38.98	38.69	-0.08	-0.21%	38.04	39.02	27912	10776	1.62%
2025-03-14	38.60	38.77	0.42	1.10%	37.72	39.12	53944	20758	3.13%
2025-03-13	38.00	38.35	0.71	1.89%	37.20	39.18	67384	25685	3.86%
2025-03-12	37.80	37.64	0.29	0.78%	37.01	37.89	47014	17620	2.69%
2025-03-11	35.53	37.35	1.17	3.23%	35.50	37.99	80006	29537	4.58%
2025-03-10	35.15	36.18	0.79	2.23%	35.00	36.38	52828	18807	3.02%
2025-03-07	35.00	35.39	0.29	0.83%	34.70	36.06	55777	19813	3.19%
2025-03-06	35.30	35.10	-0.08	-0.23%	34.80	35.47	42694	14973	2.44%
2025-03-05	35.00	35.18	0.24	0.69%	34.51	35.47	46805	16377	2.68%
2025-03-04	33.48	34.94	1.14	3.37%	33.41	35.08	70013	24133	4.01%
2025-03-03	32.11	33.80	1.73	5.39%	31.90	34.05	72729	24263	4.16%
2025-02-28	33.99	32.07	-0.67	-2.05%	31.80	33.99	47366	15358	2.71%
2025-02-27	33.25	32.74	-0.51	-1.53%	32.50	33.57	36086	11885	2.07%
2025-02-26	33.78	33.25	-0.15	-0.45%	32.98	33.83	37655	12581	2.16%
2025-02-25	33.12	33.40	-0.72	-2.11%	33.12	34.09	40623	13638	2.32%
2025-02-24	34.65	34.12	-0.45	-1.30%	33.73	35.00	51618	17655	2.95%
2025-02-21	34.48	34.57	0.08	0.23%	34.18	34.90	57021	19720	3.26%
2025-02-20	34.20	34.49	0.23	0.67%	33.80	34.68	53607	18380	3.07%
2025-02-19	34.59	34.26	0.02	0.06%	33.59	34.59	77551	26340	4.44%
2025-02-18	31.91	34.24	2.21	6.90%	31.65	34.83	100947	34010	5.78%
2025-02-17	32.40	32.03	0.16	0.50%	31.05	32.83	67374	21605	3.86%
2025-02-14	32.03	31.87	-0.35	-1.09%	31.00	32.62	43051	13660	2.46%
2025-02-13	32.40	32.22	-0.27	-0.83%	31.88	32.65	31695	10227	1.81%
2025-02-12	32.42	32.49	-0.23	-0.70%	31.91	32.72	29702	9600	1.70%
2025-02-11	32.79	32.72	-0.12	-0.37%	32.18	32.83	17469	5684	1.00%
2025-02-10	32.35	32.84	0.61	1.89%	31.78	33.37	44086	14352	2.52%
2025-02-07	32.82	32.23	-0.61	-1.86%	31.93	32.90	53647	17351	3.07%
2025-02-06	32.23	32.84	0.74	2.31%	31.90	32.91	27264	8893	1.56%
2025-02-05	32.34	32.10	-0.25	-0.77%	31.90	32.71	30071	9694	1.72%
2025-01-27	32.77	32.35	-0.45	-1.37%	32.21	33.18	27656	9046	1.58%
2025-01-24	31.98	32.80	1.01	3.18%	31.80	32.86	36081	11720	2.06%
2025-01-23	32.69	31.79	-0.68	-2.09%	31.59	32.75	28876	9272	1.65%
2025-01-22	32.95	32.47	-0.55	-1.67%	32.32	33.01	16520	5391	0.95%
2025-01-21	32.53	33.02	0.42	1.29%	32.30	33.08	26518	8677	1.52%
2025-01-20	32.60	32.60	0.02	0.06%	32.46	33.12	31758	10402	1.82%
2025-01-17	31.86	32.58	0.40	1.24%	31.83	33.07	34264	11127	1.96%
2025-01-16	32.28	32.18	0.43	1.35%	31.82	32.93	39720	12826	2.27%
2025-01-15	31.57	31.75	0.18	0.57%	31.02	31.92	14581	4614	0.83%
2025-01-14	30.34	31.57	1.27	4.19%	30.33	31.66	21074	6585	1.21%
2025-01-13	30.37	30.30	-0.24	-0.79%	29.88	30.80	20271	6127	1.16%
2025-01-10	30.49	30.54	-0.01	-0.03%	30.31	31.80	34732	10834	1.99%
2025-01-09	29.75	30.55	0.58	1.94%	29.50	30.99	30304	9268	1.73%
2025-01-08	29.26	29.97	0.60	2.04%	28.72	30.35	26683	7850	1.53%
2025-01-07	28.43	29.37	1.09	3.85%	28.22	29.40	22810	6592	1.31%
2025-01-06	28.70	28.28	-0.56	-1.94%	27.82	28.90	32553	9199	1.86%
2025-01-03	30.28	28.84	-1.45	-4.79%	28.51	30.54	53060	15625	3.04%
2025-01-02	31.50	30.29	-1.00	-3.20%	29.99	31.57	33695	10307	1.93%
2024-12-31	32.15	31.29	-0.88	-2.74%	31.01	32.49	27069	8535	1.55%
2024-12-30	32.05	32.17	0.14	0.44%	31.88	33.13	30351	9834	1.74%
2024-12-27	31.50	32.03	0.50	1.59%	31.38	32.29	28242	9044	1.62%
2024-12-26	31.43	31.53	0.06	0.19%	30.91	31.80	19409	6088	1.11%