ST瑞和(002620)股票行情
ST瑞和(002620)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 3.73 | 3.71 | -0.03 | -0.80% | 3.68 | 3.77 | 120067 | 4462.04 | 3.81% |
| 2025-06-16 | 3.68 | 3.74 | 0.06 | 1.63% | 3.64 | 3.76 | 140739 | 5217.33 | 4.46% |
| 2025-06-13 | 3.78 | 3.68 | -0.13 | -3.41% | 3.63 | 3.79 | 155196 | 5709.89 | 4.92% |
| 2025-06-12 | 3.81 | 3.81 | 0.01 | 0.26% | 3.77 | 3.91 | 143363 | 5486.66 | 4.55% |
| 2025-06-11 | 3.76 | 3.80 | 0.03 | 0.80% | 3.76 | 3.87 | 145551 | 5542.35 | 4.62% |
| 2025-06-10 | 3.72 | 3.77 | 0.00 | 0.00% | 3.70 | 3.83 | 202291 | 7613.44 | 6.41% |
| 2025-06-09 | 3.69 | 3.77 | 0.10 | 2.72% | 3.68 | 3.81 | 205730 | 7720.49 | 6.52% |
| 2025-06-06 | 3.69 | 3.67 | 0.00 | 0.00% | 3.63 | 3.72 | 169223 | 6206.79 | 5.37% |
| 2025-06-05 | 3.83 | 3.67 | -0.16 | -4.18% | 3.64 | 3.83 | 337880 | 12592.50 | 10.71% |
| 2025-06-04 | 3.76 | 3.83 | 0.08 | 2.13% | 3.74 | 3.94 | 362549 | 14014.86 | 11.50% |
| 2025-06-03 | 3.75 | 3.75 | -0.03 | -0.79% | 3.72 | 3.83 | 185506 | 7000.16 | 5.88% |
| 2025-05-30 | 3.87 | 3.78 | -0.13 | -3.32% | 3.78 | 3.89 | 247800 | 9483.82 | 7.86% |
| 2025-05-29 | 3.85 | 3.91 | 0.01 | 0.26% | 3.83 | 3.94 | 288316 | 11222.11 | 9.14% |
| 2025-05-28 | 3.86 | 3.90 | 0.00 | 0.00% | 3.71 | 3.90 | 384119 | 14585.75 | 12.18% |
| 2025-05-27 | 3.87 | 3.90 | 0.03 | 0.78% | 3.82 | 4.01 | 347984 | 13593.40 | 11.03% |
| 2025-05-26 | 3.97 | 3.87 | -0.17 | -4.21% | 3.84 | 3.97 | 444101 | 17127.36 | 14.08% |
| 2025-05-23 | 4.07 | 4.04 | -0.04 | -0.98% | 4.03 | 4.15 | 284803 | 11611.07 | 9.03% |
| 2025-05-22 | 4.06 | 4.08 | -0.02 | -0.49% | 4.02 | 4.17 | 343568 | 14067.45 | 10.89% |
| 2025-05-21 | 4.07 | 4.10 | -0.07 | -1.68% | 4.02 | 4.16 | 355402 | 14521.19 | 11.27% |
| 2025-05-20 | 4.11 | 4.17 | 0.09 | 2.21% | 4.04 | 4.28 | 480624 | 19984.94 | 15.24% |
| 2025-05-19 | 4.03 | 4.08 | -0.02 | -0.49% | 4.03 | 4.16 | 257488 | 10546.53 | 8.16% |
| 2025-05-16 | 4.15 | 4.10 | -0.08 | -1.91% | 4.02 | 4.24 | 313818 | 12916.50 | 9.95% |
| 2025-05-15 | 4.28 | 4.18 | -0.15 | -3.46% | 4.18 | 4.43 | 338604 | 14531.29 | 10.74% |
| 2025-05-14 | 4.20 | 4.33 | 0.16 | 3.84% | 3.96 | 4.34 | 581512 | 23945.69 | 18.44% |
| 2025-05-13 | 4.50 | 4.17 | -0.22 | -5.01% | 4.17 | 4.52 | 769828 | 33196.04 | 24.41% |
| 2025-05-12 | 4.39 | 4.39 | 0.21 | 5.02% | 4.23 | 4.39 | 440936 | 19229.67 | 13.98% |
| 2025-05-09 | 4.31 | 4.18 | 0.08 | 1.95% | 4.05 | 4.31 | 852903 | 36291.51 | 27.04% |
| 2025-05-08 | 4.10 | 4.10 | 0.20 | 5.13% | 4.10 | 4.10 | 28302 | 1160.38 | 0.90% |
| 2025-05-07 | 3.90 | 3.90 | 0.19 | 5.12% | 3.90 | 3.90 | 13765 | 536.84 | 0.44% |
| 2025-05-06 | 3.71 | 3.71 | 0.18 | 5.10% | 3.71 | 3.71 | 37084 | 1375.83 | 1.18% |
| 2025-04-30 | 3.53 | 3.53 | 0.17 | 5.06% | 3.42 | 3.53 | 625590 | 22009.71 | 19.84% |
| 2025-04-28 | 3.27 | 3.36 | 0.10 | 3.07% | 3.13 | 3.45 | 213054 | 6999.33 | 6.76% |
| 2025-04-25 | 3.35 | 3.26 | -0.09 | -2.69% | 3.20 | 3.35 | 128750 | 4198.84 | 4.09% |
| 2025-04-24 | 3.44 | 3.35 | -0.11 | -3.18% | 3.34 | 3.46 | 106403 | 3597.96 | 3.38% |
| 2025-04-23 | 3.43 | 3.46 | 0.03 | 0.87% | 3.43 | 3.49 | 99203 | 3427.03 | 3.15% |
| 2025-04-22 | 3.53 | 3.43 | -0.13 | -3.65% | 3.40 | 3.57 | 159398 | 5497.46 | 5.06% |
| 2025-04-21 | 3.60 | 3.56 | -0.05 | -1.39% | 3.52 | 3.61 | 111589 | 3979.74 | 3.54% |
| 2025-04-18 | 3.61 | 3.61 | -0.01 | -0.28% | 3.52 | 3.65 | 112635 | 4040.14 | 3.57% |
| 2025-04-17 | 3.62 | 3.62 | -0.01 | -0.28% | 3.59 | 3.73 | 94917 | 3473.59 | 3.01% |
| 2025-04-16 | 3.76 | 3.63 | -0.15 | -3.97% | 3.57 | 3.76 | 136272 | 4976.81 | 4.32% |
| 2025-04-15 | 3.78 | 3.78 | 0.00 | 0.00% | 3.75 | 3.86 | 105002 | 3980.55 | 3.33% |
| 2025-04-14 | 3.73 | 3.78 | 0.03 | 0.80% | 3.68 | 3.81 | 171083 | 6435.09 | 5.43% |
| 2025-04-11 | 3.62 | 3.75 | 0.13 | 3.59% | 3.62 | 3.78 | 205152 | 7597.91 | 6.51% |
| 2025-04-10 | 3.43 | 3.62 | 0.19 | 5.54% | 3.43 | 3.70 | 292130 | 10402.60 | 9.27% |
| 2025-04-09 | 3.28 | 3.43 | 0.31 | 9.94% | 3.23 | 3.43 | 317855 | 10792.29 | 10.09% |
| 2025-04-08 | 3.15 | 3.12 | -0.20 | -6.02% | 3.04 | 3.30 | 178764 | 5665.27 | 5.67% |
| 2025-04-07 | 3.48 | 3.32 | -0.37 | -10.03% | 3.32 | 3.50 | 127718 | 4275.20 | 4.05% |
| 2025-04-03 | 3.64 | 3.69 | 0.04 | 1.10% | 3.58 | 3.71 | 89725 | 3275.38 | 2.85% |
| 2025-04-02 | 3.65 | 3.65 | 0.03 | 0.83% | 3.60 | 3.75 | 89657 | 3300.03 | 2.85% |
| 2025-04-01 | 3.58 | 3.62 | 0.06 | 1.69% | 3.57 | 3.69 | 109043 | 3958.66 | 3.46% |
| 2025-03-31 | 3.59 | 3.56 | -0.08 | -2.20% | 3.51 | 3.62 | 140370 | 5012.02 | 4.45% |
| 2025-03-28 | 3.71 | 3.64 | -0.08 | -2.15% | 3.63 | 3.75 | 117680 | 4325.15 | 3.73% |
| 2025-03-27 | 3.76 | 3.72 | -0.04 | -1.06% | 3.65 | 3.78 | 108445 | 4032.58 | 3.44% |
| 2025-03-26 | 3.61 | 3.76 | 0.16 | 4.44% | 3.61 | 3.78 | 143748 | 5363.64 | 4.56% |
| 2025-03-25 | 3.69 | 3.60 | -0.12 | -3.23% | 3.57 | 3.73 | 135389 | 4917.65 | 4.30% |
| 2025-03-24 | 3.91 | 3.72 | -0.18 | -4.62% | 3.65 | 3.92 | 195962 | 7417.46 | 6.22% |
| 2025-03-21 | 4.03 | 3.90 | -0.02 | -0.51% | 3.87 | 4.10 | 307842 | 12115.71 | 9.77% |
| 2025-03-20 | 3.81 | 3.92 | 0.09 | 2.35% | 3.81 | 4.05 | 169047 | 6614.47 | 5.37% |
| 2025-03-19 | 3.86 | 3.83 | -0.03 | -0.78% | 3.80 | 3.90 | 118610 | 4561.63 | 3.76% |
| 2025-03-18 | 3.90 | 3.86 | -0.06 | -1.53% | 3.82 | 3.94 | 109356 | 4220.26 | 3.47% |
| 2025-03-17 | 3.90 | 3.92 | 0.01 | 0.26% | 3.87 | 3.95 | 120914 | 4731.80 | 3.84% |
| 2025-03-14 | 3.92 | 3.91 | 0.01 | 0.26% | 3.85 | 3.95 | 93591 | 3638.46 | 2.97% |
| 2025-03-13 | 3.89 | 3.90 | 0.03 | 0.78% | 3.81 | 3.93 | 119914 | 4640.33 | 3.81% |
| 2025-03-12 | 3.85 | 3.87 | 0.06 | 1.57% | 3.85 | 4.05 | 186575 | 7299.40 | 5.92% |
| 2025-03-11 | 3.66 | 3.81 | 0.13 | 3.53% | 3.64 | 3.83 | 186539 | 7017.96 | 5.92% |
| 2025-03-10 | 3.60 | 3.68 | 0.08 | 2.22% | 3.57 | 3.68 | 117984 | 4305.33 | 3.74% |
| 2025-03-07 | 3.71 | 3.60 | -0.10 | -2.70% | 3.58 | 3.73 | 144363 | 5255.68 | 4.58% |
| 2025-03-06 | 3.72 | 3.70 | -0.02 | -0.54% | 3.66 | 3.75 | 119209 | 4412.22 | 3.78% |
| 2025-03-05 | 3.74 | 3.72 | 0.01 | 0.27% | 3.65 | 3.78 | 160549 | 5945.39 | 5.10% |
| 2025-03-04 | 3.61 | 3.71 | 0.11 | 3.06% | 3.57 | 3.72 | 151110 | 5531.77 | 4.80% |
| 2025-03-03 | 3.59 | 3.60 | 0.00 | 0.00% | 3.55 | 3.67 | 145330 | 5232.25 | 4.61% |
| 2025-02-28 | 3.66 | 3.60 | -0.09 | -2.44% | 3.57 | 3.72 | 151092 | 5499.27 | 4.80% |
| 2025-02-27 | 3.71 | 3.69 | -0.02 | -0.54% | 3.63 | 3.74 | 178894 | 6583.45 | 5.68% |
| 2025-02-26 | 3.58 | 3.71 | 0.15 | 4.21% | 3.58 | 3.72 | 231807 | 8489.10 | 7.36% |
| 2025-02-25 | 3.58 | 3.56 | 0.05 | 1.42% | 3.55 | 3.65 | 251964 | 9050.32 | 8.00% |
| 2025-02-24 | 3.48 | 3.51 | 0.06 | 1.74% | 3.41 | 3.56 | 261859 | 9177.68 | 8.31% |
| 2025-02-21 | 3.52 | 3.45 | -0.08 | -2.27% | 3.39 | 3.56 | 322041 | 11083.53 | 10.22% |
| 2025-02-20 | 3.45 | 3.53 | 0.10 | 2.92% | 3.45 | 3.77 | 406253 | 14638.63 | 12.89% |
| 2025-02-19 | 3.38 | 3.43 | -0.08 | -2.28% | 3.33 | 3.49 | 398333 | 13599.13 | 12.64% |
| 2025-02-18 | 3.62 | 3.51 | 0.08 | 2.33% | 3.44 | 3.77 | 579768 | 21086.75 | 18.40% |
深证大盘股票行情在线 K线走势图
