瑞星股份 (836717) - 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
2025-08-01	12.530	12.970	0.400	3.18%	12.530	13.050	24483	3143	5.53%
2025-07-31	12.990	12.570	-0.510	-3.90%	12.430	13.190	23036	2933	5.20%
2025-07-30	13.030	13.080	0.050	0.38%	12.820	13.500	28722	3759	6.49%
2025-07-29	13.450	13.030	-0.290	-2.18%	13.020	13.480	11600	1527	2.62%
2025-07-28	13.300	13.320	0.020	0.15%	13.230	13.540	13782	1843	3.11%
2025-07-25	13.480	13.300	-0.170	-1.26%	13.150	13.640	18683	2493	4.46%
2025-07-24	13.120	13.470	0.350	2.67%	13.120	13.590	19663	2639	4.70%
2025-07-23	13.560	13.120	-0.440	-3.24%	13.080	13.780	22543	3033	5.38%
2025-07-22	13.350	13.560	0.260	1.95%	13.280	13.680	22764	3070	5.44%
2025-07-21	12.980	13.300	0.400	3.10%	12.890	13.450	18636	2457	4.45%
2025-07-18	12.870	12.900	0.000	0.00%	12.810	13.100	12696	1639	3.03%
2025-07-17	12.930	12.900	-0.030	-0.23%	12.780	13.000	9782	1259	2.34%
2025-07-16	13.210	12.930	-0.270	-2.05%	12.790	13.290	20866	2705	4.98%
2025-07-15	13.410	13.200	-0.220	-1.64%	13.000	13.610	15867	2100	3.79%
2025-07-14	13.540	13.420	0.090	0.68%	13.280	13.950	28762	3913	6.87%
2025-07-11	13.190	13.330	0.200	1.52%	12.960	13.370	19409	2562	4.63%
2025-07-10	12.780	13.130	0.310	2.42%	12.760	13.160	15812	2051	3.78%
2025-07-09	12.960	12.820	-0.160	-1.23%	12.760	13.220	16805	2186	4.01%
2025-07-08	12.780	12.980	0.160	1.25%	12.760	12.990	12176	1570	2.91%
2025-07-07	13.040	12.820	-0.100	-0.77%	12.800	13.100	12659	1631	3.02%
2025-07-04	13.550	12.920	-0.490	-3.65%	12.910	13.550	22416	2939	5.35%
2025-07-03	13.760	13.410	-0.350	-2.54%	13.370	13.940	28143	3806	6.72%
2025-07-02	13.500	13.760	0.280	2.08%	13.200	13.780	32378	4385	7.73%
2025-07-01	13.590	13.480	-0.080	-0.59%	13.200	13.880	28689	3891	6.85%
2025-06-30	13.460	13.560	0.160	1.19%	13.440	14.050	34759	4764	8.30%
2025-06-27	13.850	13.400	0.060	0.45%	13.360	14.000	45075	6183	10.76%
2025-06-26	13.200	13.340	0.180	1.37%	13.060	13.550	41810	5546	9.98%
2025-06-25	13.140	13.160	-0.230	-1.72%	12.870	13.280	47968	6267	11.45%
2025-06-24	12.650	13.390	0.040	0.30%	12.250	13.740	95848	12262	22.89%
2025-06-23	13.710	13.350	-0.040	-0.30%	13.050	13.980	65941	8873	15.75%
2025-06-20	14.530	13.390	-1.800	-11.85%	13.330	14.900	88517	12514	21.14%
2025-06-19	14.490	15.190	-0.270	-1.75%	13.600	15.800	136248	19788	32.53%
2025-06-18	14.070	15.500	2.270	17.16%	14.070	16.710	161000	25148	38.44%
2025-06-17	12.860	13.230	0.430	3.36%	12.430	13.230	49620	6403	11.85%
2025-06-16	12.650	12.800	0.430	3.48%	12.590	13.060	36359	4654	8.68%
2025-06-13	12.460	12.370	-0.080	-0.64%	12.230	13.080	40887	5206	9.76%
2025-06-12	12.430	12.450	0.020	0.16%	12.220	12.490	10031	1236	2.40%
2025-06-11	12.240	12.430	0.150	1.22%	12.160	12.500	12509	1549	2.99%
2025-06-10	12.610	12.280	-0.250	-2.00%	11.990	12.610	13478	1656	3.22%
2025-06-09	12.280	12.530	0.270	2.20%	12.240	12.590	19948	2469	4.76%
2025-06-06	12.230	12.260	0.010	0.08%	11.970	12.350	10737	1309	2.56%
2025-06-05	12.170	12.250	0.050	0.41%	12.090	12.340	6455	788	1.54%
2025-06-04	12.010	12.200	0.160	1.33%	12.010	12.300	10718	1307	2.56%
2025-06-03	11.680	12.040	0.130	1.09%	11.680	12.150	10761	1288	2.57%
2025-05-30	12.380	11.910	-0.400	-3.25%	11.880	12.380	10760	1296	2.57%
2025-05-29	11.740	12.310	0.540	4.59%	11.660	12.390	15883	1920	3.79%
2025-05-28	12.250	11.770	-0.400	-3.29%	11.770	12.290	6996	838	1.67%
2025-05-27	12.520	12.170	-0.240	-1.93%	11.940	12.580	16569	2030	3.96%
2025-05-26	11.380	12.410	0.950	8.29%	11.380	12.440	26619	3207	6.36%
2025-05-23	11.890	11.460	-0.200	-1.72%	11.460	12.030	13535	1591	3.23%
2025-05-22	12.500	11.660	-0.690	-5.59%	11.580	12.660	22791	2756	5.44%
2025-05-21	12.680	12.350	-0.360	-2.83%	12.270	13.120	24890	3141	5.94%
2025-05-20	12.400	12.710	0.520	4.27%	12.170	12.730	30194	3783	7.21%
2025-05-19	12.030	12.190	0.160	1.33%	11.760	12.340	20322	2462	4.85%
2025-05-16	12.000	12.030	0.190	1.60%	11.900	12.500	21970	2657	5.25%
2025-05-15	11.950	11.840	0.060	0.51%	11.720	12.250	20476	2455	4.89%
2025-05-14	11.590	11.780	0.330	2.88%	11.390	11.800	13709	1592	3.27%
2025-05-13	11.960	11.450	-0.280	-2.39%	11.450	11.960	11509	1347	2.75%
2025-05-12	11.800	11.730	0.080	0.69%	11.560	11.870	11745	1374	2.80%
2025-05-09	11.870	11.650	-0.110	-0.94%	11.450	11.880	12342	1439	2.95%
2025-05-08	11.700	11.760	0.200	1.73%	11.610	11.880	13720	1613	3.28%
2025-05-07	11.690	11.560	-0.140	-1.20%	11.440	11.960	18164	2123	4.34%
2025-05-06	11.300	11.700	0.800	7.34%	11.000	11.750	18987	2174	4.53%
2025-04-30	10.550	10.900	0.300	2.83%	10.550	11.130	11011	1205	2.63%
2025-04-29	10.290	10.600	0.250	2.42%	10.250	10.770	8015	849	1.91%
2025-04-28	10.890	10.350	-0.450	-4.17%	10.300	10.890	13948	1462	3.33%
2025-04-25	11.080	10.800	-0.280	-2.53%	10.800	11.240	15660	1729	3.74%
2025-04-24	11.620	11.080	-0.540	-4.65%	11.030	11.790	30889	3483	7.38%