瑞尔竞达 (920191) - 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
2026-06-22	10.500	10.290	-0.240	-2.28%	9.980	10.520	29395	3001	7.36%
2026-06-18	10.880	10.530	-0.390	-3.57%	10.530	10.940	19263	2061	4.83%
2026-06-17	10.940	10.920	0.030	0.28%	10.860	11.150	16872	1852	4.23%
2026-06-16	10.940	10.890	-0.080	-0.73%	10.800	11.040	18129	1976	4.54%
2026-06-15	10.950	10.970	0.050	0.46%	10.920	11.050	16574	1816	4.15%
2026-06-12	11.350	10.920	-0.320	-2.85%	10.920	11.350	20601	2291	5.16%
2026-06-11	11.120	11.240	0.070	0.63%	10.860	11.320	26857	2981	6.73%
2026-06-10	11.330	11.170	-0.110	-0.98%	10.790	11.330	34391	3781	8.62%
2026-06-09	11.500	11.280	-0.210	-1.83%	11.240	11.520	19017	2152	4.76%
2026-06-08	11.140	11.490	0.200	1.77%	10.940	11.720	42954	4873	10.76%
2026-06-05	11.040	11.290	0.190	1.71%	11.020	11.680	51640	5910	12.94%
2026-06-04	10.800	11.100	0.230	2.12%	10.570	11.450	44329	4860	11.11%
2026-06-03	11.210	10.870	-0.320	-2.86%	10.770	11.250	22137	2434	5.55%
2026-06-02	11.300	11.190	-0.040	-0.36%	11.120	11.310	18341	2052	4.60%
2026-06-01	11.060	11.230	0.250	2.28%	10.900	11.270	21392	2387	5.36%
2026-05-29	11.200	10.980	-0.260	-2.31%	10.900	11.340	22873	2549	5.73%
2026-05-28	11.140	11.240	0.090	0.81%	11.030	11.340	22990	2576	5.76%
2026-05-27	11.410	11.150	-0.270	-2.36%	11.050	11.500	29055	3255	7.28%
2026-05-26	11.870	11.420	-0.480	-4.03%	11.020	11.870	35321	4049	8.85%
2026-05-25	12.550	11.900	-0.610	-4.88%	11.760	12.560	54436	6536	13.64%
2026-05-22	12.600	12.510	-0.020	-0.16%	12.400	12.720	28757	3601	7.20%
2026-05-21	13.230	12.530	-0.770	-5.79%	12.450	13.340	66705	8623	16.71%
2026-05-20	13.000	13.300	0.150	1.14%	12.900	13.370	63078	8317	15.80%
2026-05-19	13.600	13.150	-0.430	-3.17%	12.910	13.620	73762	9724	18.48%
2026-05-18	12.870	13.580	0.540	4.14%	12.820	13.640	74710	9989	18.72%
2026-05-15	12.810	13.040	0.330	2.60%	12.550	13.410	60416	7857	15.14%
2026-05-14	13.270	12.710	-0.550	-4.15%	12.710	13.450	59330	7767	14.86%
2026-05-13	13.400	13.260	-0.310	-2.28%	13.110	13.450	56147	7442	14.07%
2026-05-12	13.650	13.570	-0.160	-1.17%	13.370	14.190	96250	13283	24.11%
2026-05-11	13.500	13.730	0.220	1.63%	13.140	13.790	113314	15238	28.39%
2026-05-08	12.950	13.510	0.360	2.74%	12.900	13.750	115062	15428	28.83%
2026-05-07	12.820	13.150	0.300	2.33%	12.710	13.280	82639	10738	20.70%
2026-05-06	12.980	12.850	-0.060	-0.46%	12.800	13.070	61806	7967	15.48%
2026-04-30	12.690	12.910	0.210	1.65%	12.650	13.220	79087	10265	19.81%
2026-04-29	12.420	12.700	0.060	0.47%	12.410	12.880	55304	7032	13.86%
2026-04-28	12.500	12.640	0.160	1.28%	12.420	12.760	49685	6244	12.45%
2026-04-27	12.580	12.480	-0.200	-1.58%	12.280	12.670	54994	6827	13.78%
2026-04-24	12.550	12.680	0.050	0.40%	12.500	13.100	66468	8494	16.65%
2026-04-23	13.200	12.630	-0.560	-4.25%	12.560	13.290	102216	13094	25.61%
2026-04-22	12.980	13.190	0.010	0.08%	12.880	13.340	108050	14213	27.07%
2026-04-21	13.880	13.180	-1.700	-11.42%	13.070	14.000	215378	28775	53.96%
2026-04-20	15.990	14.880	7.170	93.00%	14.500	16.380	367705	55847	-