瑞华技术 (920099) - 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	24.300	23.750	-0.410	-1.70%	22.880	24.300	9575	2255	1.65%
2026-06-15	24.000	24.160	0.210	0.88%	23.920	24.800	7942	1934	1.37%
2026-06-12	24.400	23.950	-0.100	-0.42%	23.680	24.600	10768	2600	1.85%
2026-06-11	25.800	24.050	-1.660	-6.46%	23.600	25.800	14900	3632	2.56%
2026-06-10	29.030	31.050	1.650	5.61%	29.030	31.180	17948	5471	3.70%
2026-06-09	28.630	29.400	0.570	1.98%	28.180	29.650	6975	2023	1.44%
2026-06-08	28.000	28.830	-0.230	-0.79%	27.920	29.570	7504	2171	1.55%
2026-06-05	28.500	29.060	0.960	3.42%	28.030	29.400	9394	2705	1.94%
2026-06-04	27.670	28.100	0.040	0.14%	27.500	28.330	7031	1961	1.45%
2026-06-03	28.010	28.060	0.060	0.21%	27.520	28.060	5276	1466	1.09%
2026-06-02	28.000	28.000	-0.050	-0.18%	27.280	28.250	5792	1610	1.19%
2026-06-01	28.210	28.050	-0.360	-1.27%	27.450	29.110	8727	2452	1.80%
2026-05-29	28.690	28.410	-0.130	-0.46%	28.280	29.250	6639	1907	1.37%
2026-05-28	29.660	28.540	-1.310	-4.39%	28.030	29.940	15437	4449	3.18%
2026-05-27	30.250	29.850	-0.400	-1.32%	29.710	30.750	7489	2247	1.54%
2026-05-26	32.220	30.250	-2.630	-8.00%	30.180	32.860	18310	5720	3.78%
2026-05-25	33.360	32.880	-0.670	-2.00%	32.100	34.660	20721	6993	4.27%
2026-05-22	33.000	33.550	0.010	0.03%	32.500	33.970	20512	6825	4.23%
2026-05-21	30.770	33.540	3.920	13.23%	30.010	34.900	45976	15235	9.48%
2026-05-20	29.980	29.620	-0.430	-1.43%	29.580	30.100	3691	1099	0.76%
2026-05-19	29.660	30.050	0.380	1.28%	29.660	30.170	5829	1742	1.20%
2026-05-18	29.560	29.670	0.000	0.00%	29.100	30.090	8456	2492	1.74%
2026-05-15	29.350	29.670	0.000	0.00%	29.320	30.540	8607	2571	1.78%
2026-05-14	29.590	29.670	0.080	0.27%	29.310	30.000	7142	2113	1.47%
2026-05-13	29.350	29.590	0.000	0.00%	29.200	29.790	6654	1959	1.37%
2026-05-12	29.860	29.590	-0.270	-0.90%	29.260	30.150	5546	1646	1.14%
2026-05-11	30.680	29.860	-0.390	-1.29%	29.540	30.680	8477	2527	1.75%
2026-05-08	30.320	30.250	-0.080	-0.26%	29.880	30.600	8105	2452	1.67%
2026-05-07	29.490	30.330	0.900	3.06%	29.460	30.980	12093	3639	2.49%
2026-05-06	29.780	29.430	-0.270	-0.91%	29.200	29.800	12331	3632	2.54%
2026-04-30	30.030	29.700	-0.240	-0.80%	29.000	30.030	9155	2715	1.89%
2026-04-29	30.180	29.940	-1.730	-5.46%	29.110	30.900	18067	5418	3.73%
2026-04-28	32.870	31.670	-1.130	-3.45%	31.270	32.870	10013	3194	2.07%
2026-04-27	32.290	32.800	0.440	1.36%	31.840	33.250	7449	2439	1.54%
2026-04-24	33.320	32.360	-1.040	-3.11%	32.330	33.690	9066	2993	1.87%
2026-04-23	34.900	33.400	1.060	3.28%	32.820	34.900	16574	5556	3.42%
2026-04-22	32.030	32.340	0.160	0.50%	31.860	32.680	7656	2477	1.58%
2026-04-21	32.120	32.180	0.070	0.22%	31.690	32.910	7471	2417	1.54%
2026-04-20	31.650	32.110	0.200	0.63%	31.550	32.650	13321	4289	2.75%
2026-04-17	30.990	31.910	1.040	3.37%	30.240	32.600	19790	6226	4.08%
2026-04-16	30.730	30.870	0.120	0.39%	30.300	31.080	7105	2184	1.47%
2026-04-15	30.270	30.750	0.620	2.06%	30.100	30.950	10569	3234	2.18%
2026-04-14	30.120	30.130	0.070	0.23%	29.850	30.640	9507	2872	1.96%
2026-04-13	30.450	30.060	-0.450	-1.47%	29.980	30.590	7823	2367	1.61%
2026-04-10	30.650	30.510	0.070	0.23%	30.000	30.720	7746	2358	1.60%
2026-04-09	31.630	30.440	-1.390	-4.37%	30.320	31.630	11199	3460	2.31%
2026-04-08	32.030	31.830	0.030	0.09%	31.620	32.500	16244	5206	3.35%
2026-04-07	31.310	31.800	0.280	0.89%	31.310	32.260	7026	2246	1.44%
2026-04-03	31.800	31.520	-0.170	-0.54%	31.200	31.880	7086	2228	1.45%
2026-04-02	30.640	31.690	0.860	2.79%	30.580	31.960	12082	3817	2.47%
2026-04-01	31.380	30.830	0.570	1.88%	30.820	32.020	8823	2772	1.81%
2026-03-31	31.280	30.260	-1.000	-3.20%	30.240	31.440	8706	2676	1.78%
2026-03-30	30.860	31.260	0.210	0.68%	30.720	31.660	7076	2221	1.45%
2026-03-27	30.430	31.050	0.430	1.40%	30.430	31.370	8065	2495	1.65%
2026-03-26	31.500	30.620	-0.930	-2.95%	30.480	31.700	5078	1579	1.04%
2026-03-25	31.280	31.550	0.170	0.54%	30.910	32.220	10726	3377	2.20%
2026-03-24	29.960	31.380	1.590	5.34%	29.740	31.700	14729	4531	3.02%
2026-03-23	30.400	29.790	-1.210	-3.90%	29.200	31.190	14643	4413	3.00%
2026-03-20	32.890	31.000	-2.360	-7.07%	31.000	33.050	17845	5711	3.65%
2026-03-19	33.980	33.360	-0.220	-0.66%	33.070	34.740	11869	4017	2.43%
2026-03-18	34.530	33.580	-1.300	-3.73%	32.800	34.550	19222	6447	3.93%
2026-03-17	34.350	34.880	0.180	0.52%	33.990	35.170	21189	7337	4.34%
2026-03-16	34.640	34.700	0.620	1.82%	34.150	35.440	17686	6152	3.62%
2026-03-13	33.600	34.080	0.230	0.68%	33.600	35.000	13103	4485	2.68%
2026-03-12	35.000	33.850	-0.550	-1.60%	33.740	35.500	15616	5391	3.20%
2026-03-11	33.950	34.400	0.490	1.45%	33.600	35.120	19727	6780	4.04%
2026-03-10	33.500	33.910	-1.120	-3.20%	33.200	34.500	23296	7892	4.77%
2026-03-09	38.390	35.030	-0.630	-1.77%	34.990	38.480	31097	11397	6.37%