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
2026-04-03	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%
2026-03-06	35.180	35.660	0.110	0.31%	34.600	36.410	27840	9933	5.70%
2026-03-05	35.000	35.550	0.030	0.08%	34.230	36.770	34505	12250	7.06%
2026-03-04	39.000	35.520	-4.740	-11.77%	34.010	39.000	46952	16995	9.61%
2026-03-03	36.070	40.260	5.180	14.77%	34.210	42.000	84050	32315	17.21%
2026-03-02	37.570	35.080	1.810	5.44%	34.000	39.000	34785	12224	7.12%
2026-02-27	33.220	33.270	0.350	1.06%	32.920	33.680	4872	1618	1.00%
2026-02-26	33.730	32.920	-0.880	-2.60%	32.720	34.050	9091	3008	1.86%
2026-02-25	33.800	33.800	0.010	0.03%	33.250	34.770	10298	3484	2.11%
2026-02-24	32.900	33.790	1.390	4.29%	32.660	34.300	10919	3675	2.24%
2026-02-13	33.450	32.400	-0.710	-2.14%	32.380	33.450	7130	2343	1.46%
2026-02-12	33.650	33.110	-0.340	-1.02%	33.040	33.650	7437	2474	1.52%
2026-02-11	33.530	33.450	-0.050	-0.15%	33.330	33.990	5416	1821	1.11%
2026-02-10	34.000	33.500	-0.460	-1.35%	33.370	34.180	6451	2174	1.32%
2026-02-09	34.110	33.960	0.010	0.03%	33.820	34.590	6469	2205	1.32%
2026-02-06	33.860	33.950	0.450	1.34%	33.460	34.590	6804	2319	1.39%
2026-02-05	34.070	33.500	-0.570	-1.67%	33.390	34.380	9705	3279	1.99%
2026-02-04	34.720	34.070	-0.550	-1.59%	33.800	35.180	11046	3801	2.26%
2026-02-03	34.260	34.620	0.440	1.29%	33.980	34.950	9380	3236	1.92%
2026-02-02	36.000	34.180	-2.320	-6.36%	34.110	36.000	19988	6959	4.09%
2026-01-30	36.640	36.500	-0.080	-0.22%	35.600	37.500	15799	5741	3.23%
2026-01-29	37.100	36.580	-0.520	-1.40%	36.520	38.280	21348	7930	4.37%
2026-01-28	35.710	37.100	1.650	4.65%	34.980	37.640	24254	8895	4.97%
2026-01-27	36.760	35.450	-1.510	-4.09%	35.230	36.760	18377	6581	3.76%
2026-01-26	36.000	36.960	1.040	2.90%	36.000	37.470	18727	6899	3.83%
2026-01-23	35.990	35.920	0.080	0.22%	35.310	36.600	18336	6572	3.75%
2026-01-22	34.440	35.840	1.100	3.17%	34.200	36.500	23542	8393	4.82%
2026-01-21	35.100	34.740	-0.420	-1.19%	34.210	35.170	18964	6572	3.88%
2026-01-20	33.360	35.160	1.800	5.40%	32.960	35.400	28977	9975	5.93%
2026-01-19	33.210	33.360	-0.190	-0.57%	32.930	34.000	12907	4298	2.64%
2026-01-16	34.550	33.550	-0.030	-0.09%	33.230	34.550	10381	3494	2.13%
2026-01-15	33.350	33.580	0.180	0.54%	33.000	33.870	6255	2093	1.59%
2026-01-14	33.520	33.400	-0.130	-0.39%	32.860	33.770	15190	5057	3.86%
2026-01-13	34.040	33.530	-0.400	-1.18%	33.500	34.450	12862	4372	3.27%
2026-01-12	34.290	33.930	0.380	1.13%	33.330	34.300	15290	5151	3.89%
2026-01-09	33.300	33.550	0.850	2.60%	32.910	34.290	16549	5570	4.21%
2026-01-08	32.970	32.700	-0.220	-0.67%	32.050	33.130	9809	3205	2.49%
2026-01-07	33.470	32.920	-0.550	-1.64%	32.910	33.750	11037	3665	2.81%
2026-01-06	34.190	33.470	-0.660	-1.93%	33.250	35.030	17282	5869	4.39%
2026-01-05	33.170	34.130	1.240	3.77%	33.110	34.150	13652	4603	3.47%
2025-12-31	33.470	32.890	-0.710	-2.11%	32.860	33.880	9138	3036	2.32%
2025-12-30	33.260	33.600	0.340	1.02%	32.800	33.880	12876	4321	3.27%
2025-12-29	33.000	33.260	0.570	1.74%	32.230	33.460	15277	5047	3.88%