瑞奇智造 (833781) - 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
2025-09-30	9.950	10.000	0.120	1.21%	9.940	10.110	28619	2864	2.80%
2025-09-29	10.130	9.880	-0.190	-1.89%	9.810	10.130	33487	3322	3.28%
2025-09-26	10.280	10.070	-0.280	-2.71%	9.970	10.430	36359	3669	3.56%
2025-09-25	10.370	10.350	0.100	0.98%	10.340	10.800	49768	5267	4.88%
2025-09-24	10.240	10.250	0.010	0.10%	10.080	10.540	27264	2810	2.67%
2025-09-23	10.550	10.240	-0.250	-2.38%	9.990	10.550	35815	3646	3.51%
2025-09-22	10.880	10.490	-0.360	-3.32%	10.380	10.930	38102	4018	3.73%
2025-09-19	11.070	10.850	-0.120	-1.09%	10.720	11.070	34931	3792	3.42%
2025-09-18	11.140	10.970	-0.070	-0.63%	10.890	11.380	50936	5699	4.99%
2025-09-17	11.200	11.040	-0.130	-1.16%	10.970	11.290	28744	3182	2.82%
2025-09-16	11.170	11.170	-0.030	-0.27%	10.900	11.220	36529	4029	3.58%
2025-09-15	11.330	11.200	-0.120	-1.06%	11.100	11.380	28892	3232	2.83%
2025-09-12	11.350	11.320	-0.040	-0.35%	11.210	11.480	25118	2850	2.46%
2025-09-11	11.280	11.360	0.130	1.16%	11.200	11.400	21472	2432	2.10%
2025-09-10	11.430	11.230	-0.270	-2.35%	11.200	11.670	27750	3152	2.72%
2025-09-09	11.780	11.500	-0.340	-2.87%	11.500	11.880	28800	3352	2.82%
2025-09-08	12.080	11.840	-0.080	-0.67%	11.810	12.220	61947	7423	6.07%
2025-09-05	11.530	11.920	0.490	4.29%	11.450	12.070	66133	7834	6.48%
2025-09-04	11.180	11.430	0.260	2.33%	11.130	11.550	39130	4467	3.83%
2025-09-03	11.790	11.170	-0.550	-4.69%	11.130	11.790	39807	4535	3.90%
2025-09-02	11.290	11.720	0.560	5.02%	11.210	11.870	77156	8936	7.56%
2025-09-01	11.020	11.160	0.110	1.00%	10.930	11.320	25653	2845	2.51%
2025-08-29	11.220	11.050	-0.010	-0.09%	11.030	11.400	29250	3265	2.87%
2025-08-28	11.270	11.060	-0.310	-2.73%	10.660	11.480	60543	6692	5.93%
2025-08-27	11.910	11.370	-0.500	-4.21%	11.340	11.960	50566	5851	4.95%
2025-08-26	11.760	11.870	0.120	1.02%	11.690	11.950	39220	4638	3.84%
2025-08-25	11.860	11.750	-0.080	-0.68%	11.550	11.970	46366	5439	4.54%
2025-08-22	11.980	11.830	-0.080	-0.67%	11.730	12.040	29965	3543	2.94%
2025-08-21	12.070	11.910	-0.160	-1.33%	11.810	12.260	39495	4750	3.87%
2025-08-20	12.200	12.070	-0.080	-0.66%	11.810	12.240	49304	5940	4.83%
2025-08-19	11.880	12.150	0.270	2.27%	11.870	12.370	79786	9707	7.82%
2025-08-18	11.420	11.880	0.460	4.03%	11.390	11.970	58981	6945	5.78%
2025-08-15	11.300	11.420	0.210	1.87%	11.200	11.540	36945	4201	3.62%
2025-08-14	11.720	11.210	-0.430	-3.69%	11.200	11.730	53417	6079	5.23%
2025-08-13	11.900	11.640	-0.250	-2.10%	11.610	11.960	50933	5976	4.99%
2025-08-12	11.930	11.890	-0.010	-0.08%	11.760	11.970	33347	3960	3.27%
2025-08-11	11.870	11.900	0.030	0.25%	11.810	11.980	22895	2725	2.24%
2025-08-08	12.150	11.870	-0.190	-1.58%	11.850	12.150	36871	4395	3.61%
2025-08-07	12.310	12.060	-0.280	-2.27%	12.050	12.330	46765	5671	4.58%
2025-08-06	11.940	12.340	0.440	3.70%	11.850	12.370	56824	6927	5.57%
2025-08-05	12.010	11.900	-0.110	-0.92%	11.830	12.060	33461	3985	3.28%
2025-08-04	12.120	12.010	-0.070	-0.58%	11.910	12.120	26886	3222	2.63%
2025-08-01	11.990	12.080	0.090	0.75%	11.950	12.180	23270	2808	2.28%
2025-07-31	12.200	11.990	-0.200	-1.64%	11.900	12.370	40690	4917	3.99%
2025-07-30	12.350	12.190	-0.120	-0.97%	12.120	12.440	39096	4794	3.83%
2025-07-29	12.390	12.310	-0.080	-0.65%	12.160	12.430	35679	4370	3.50%
2025-07-28	12.530	12.390	-0.130	-1.04%	12.310	12.600	42073	5227	4.12%
2025-07-25	13.050	12.520	-0.430	-3.32%	12.500	13.050	68057	8608	6.67%
2025-07-24	12.670	12.950	0.160	1.25%	12.620	13.050	67255	8670	6.59%