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
2025-09-15	13.190	13.120	-0.010	-0.08%	12.900	13.230	6818	894	1.54%
2025-09-12	13.290	13.130	-0.090	-0.68%	12.970	13.400	10463	1376	2.36%
2025-09-11	13.300	13.220	-0.060	-0.45%	13.150	13.330	10383	1371	2.34%
2025-09-10	13.250	13.280	0.000	0.00%	13.130	13.490	10752	1431	2.43%
2025-09-09	13.500	13.280	-0.160	-1.19%	13.160	13.500	11821	1573	2.67%
2025-09-08	13.870	13.440	-0.260	-1.90%	13.320	14.030	27030	3690	6.10%
2025-09-05	13.250	13.700	0.540	4.10%	13.210	13.760	34037	4616	7.69%
2025-09-04	12.820	13.160	0.460	3.62%	12.700	13.300	27781	3640	6.27%
2025-09-03	13.180	12.700	-0.390	-2.98%	12.600	13.290	17820	2298	4.02%
2025-09-02	12.760	13.090	0.300	2.35%	12.650	13.170	23048	2987	5.20%
2025-09-01	12.650	12.790	0.380	3.06%	12.320	12.800	12834	1615	2.90%
2025-08-29	12.490	12.410	-0.010	-0.08%	12.390	12.730	10559	1323	2.38%
2025-08-28	12.500	12.420	-0.040	-0.32%	12.100	12.640	16459	2032	3.72%
2025-08-27	12.880	12.460	-0.420	-3.26%	12.300	12.920	16375	2067	3.70%
2025-08-26	13.120	12.880	-0.160	-1.23%	12.830	13.190	12041	1562	2.72%
2025-08-25	13.200	13.040	-0.060	-0.46%	12.850	13.250	12151	1582	2.74%
2025-08-22	13.280	13.100	-0.120	-0.91%	12.930	13.360	11979	1570	2.71%
2025-08-21	13.490	13.220	-0.140	-1.05%	13.130	13.530	12059	1603	2.72%
2025-08-20	13.080	13.360	0.280	2.14%	12.890	13.480	16808	2228	3.80%
2025-08-19	13.100	13.080	0.120	0.93%	12.960	13.450	22444	2966	5.07%
2025-08-18	12.650	12.960	0.450	3.60%	12.540	12.960	18969	2434	4.28%
2025-08-15	12.210	12.510	0.300	2.46%	12.070	12.510	11134	1375	2.51%
2025-08-14	12.860	12.210	-0.570	-4.46%	12.130	12.860	18213	2259	4.11%
2025-08-13	12.870	12.780	-0.030	-0.23%	12.730	12.940	7352	942	1.66%
2025-08-12	12.990	12.810	-0.110	-0.85%	12.760	12.990	8568	1100	1.93%
2025-08-11	12.810	12.920	0.100	0.78%	12.780	13.030	7748	999	1.75%
2025-08-08	13.000	12.820	-0.250	-1.91%	12.710	13.070	12217	1567	2.76%
2025-08-07	13.090	13.070	0.080	0.62%	12.950	13.200	10748	1404	2.43%
2025-08-06	12.960	12.990	0.080	0.62%	12.800	13.090	8306	1076	1.88%
2025-08-05	13.030	12.910	-0.060	-0.46%	12.850	13.230	8902	1156	2.01%
2025-08-04	12.990	12.970	0.000	0.00%	12.730	13.050	11664	1502	2.63%
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%