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 |
|---|
| 2025-08-01 | 3.80 | 3.86 | 0.07 | 1.85% | 3.80 | 3.87 | 53279 | 2043.67 | 1.69% |
| 2025-07-31 | 3.84 | 3.79 | -0.07 | -1.81% | 3.74 | 3.86 | 79642 | 3027.64 | 2.53% |
| 2025-07-30 | 3.92 | 3.86 | -0.06 | -1.53% | 3.80 | 3.92 | 76079 | 2929.92 | 2.41% |
| 2025-07-29 | 3.99 | 3.92 | -0.05 | -1.26% | 3.87 | 4.00 | 123771 | 4859.93 | 3.92% |
| 2025-07-28 | 3.86 | 3.97 | 0.09 | 2.32% | 3.86 | 4.05 | 153869 | 6093.87 | 4.88% |
| 2025-07-25 | 3.81 | 3.88 | 0.06 | 1.57% | 3.81 | 3.92 | 87543 | 3393.40 | 2.78% |
| 2025-07-24 | 3.80 | 3.82 | 0.04 | 1.06% | 3.79 | 3.86 | 103421 | 3952.33 | 3.28% |
| 2025-07-23 | 3.75 | 3.78 | 0.01 | 0.27% | 3.73 | 3.79 | 98106 | 3701.46 | 3.11% |
| 2025-07-22 | 3.89 | 3.77 | -0.14 | -3.58% | 3.76 | 3.89 | 174784 | 6645.45 | 5.54% |
| 2025-07-21 | 4.07 | 3.91 | -0.19 | -4.63% | 3.90 | 4.07 | 211303 | 8358.47 | 6.70% |
| 2025-07-18 | 4.06 | 4.10 | 0.02 | 0.49% | 3.99 | 4.14 | 139248 | 5654.27 | 4.42% |
| 2025-07-17 | 4.11 | 4.08 | -0.08 | -1.92% | 4.05 | 4.12 | 123840 | 5052.44 | 3.93% |
| 2025-07-16 | 4.01 | 4.16 | 0.12 | 2.97% | 4.01 | 4.20 | 137385 | 5645.10 | 4.36% |
| 2025-07-15 | 4.05 | 4.04 | 0.01 | 0.25% | 3.97 | 4.06 | 101559 | 4076.49 | 3.22% |
| 2025-07-14 | 3.98 | 4.03 | 0.03 | 0.75% | 3.96 | 4.04 | 69642 | 2789.60 | 2.21% |
| 2025-07-11 | 4.05 | 4.00 | -0.06 | -1.48% | 3.92 | 4.06 | 154804 | 6160.15 | 4.91% |
| 2025-07-10 | 4.14 | 4.06 | -0.10 | -2.40% | 4.04 | 4.24 | 149831 | 6165.46 | 4.75% |
| 2025-07-09 | 4.17 | 4.16 | -0.03 | -0.72% | 4.07 | 4.21 | 129910 | 5369.68 | 4.12% |
| 2025-07-08 | 4.12 | 4.19 | 0.04 | 0.96% | 4.09 | 4.24 | 156676 | 6536.85 | 4.97% |
| 2025-07-07 | 4.01 | 4.15 | 0.16 | 4.01% | 3.99 | 4.19 | 232409 | 9568.42 | 7.37% |
| 2025-07-04 | 3.93 | 3.99 | 0.03 | 0.76% | 3.91 | 4.02 | 119459 | 4745.61 | 3.79% |
| 2025-07-03 | 4.02 | 3.96 | -0.07 | -1.74% | 3.92 | 4.08 | 177672 | 7121.92 | 5.63% |
| 2025-07-02 | 3.96 | 4.03 | 0.07 | 1.77% | 3.94 | 4.11 | 208356 | 8423.64 | 6.61% |
| 2025-07-01 | 3.87 | 3.96 | 0.09 | 2.33% | 3.87 | 3.99 | 183904 | 7239.96 | 5.83% |
| 2025-06-30 | 3.80 | 3.87 | 0.07 | 1.84% | 3.75 | 3.89 | 126798 | 4849.59 | 4.02% |
| 2025-06-27 | 3.81 | 3.80 | -0.02 | -0.52% | 3.78 | 3.84 | 89956 | 3419.15 | 2.85% |
| 2025-06-26 | 3.79 | 3.82 | 0.02 | 0.53% | 3.76 | 3.87 | 121450 | 4638.17 | 3.85% |
| 2025-06-25 | 3.85 | 3.80 | -0.06 | -1.55% | 3.76 | 3.86 | 135109 | 5134.83 | 4.28% |
| 2025-06-24 | 3.86 | 3.86 | -0.05 | -1.28% | 3.82 | 3.90 | 186106 | 7178.81 | 5.90% |
| 2025-06-23 | 3.80 | 3.91 | 0.12 | 3.17% | 3.75 | 3.98 | 227506 | 8809.11 | 7.21% |
| 2025-06-20 | 3.93 | 3.79 | -0.12 | -3.07% | 3.78 | 3.98 | 308246 | 11959.07 | 9.77% |
| 2025-06-19 | 3.70 | 3.91 | 0.19 | 5.11% | 3.63 | 3.91 | 211128 | 8019.01 | 6.69% |
| 2025-06-18 | 3.69 | 3.72 | 0.01 | 0.27% | 3.59 | 3.73 | 146226 | 5353.64 | 4.64% |
| 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% |
深证大盘股票行情在线 K线走势图
