兴瑞科技(002937)股票行情
兴瑞科技(002937)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 |
|---|
| 2025-06-16 | 15.90 | 16.04 | 0.04 | 0.25% | 15.85 | 16.10 | 22651 | 3623.48 | 0.76% |
| 2025-06-13 | 16.35 | 16.00 | -0.33 | -2.02% | 15.96 | 16.35 | 39336 | 6331.41 | 1.32% |
| 2025-06-12 | 16.33 | 16.33 | -0.01 | -0.06% | 16.22 | 16.76 | 42104 | 6928.67 | 1.42% |
| 2025-06-11 | 16.19 | 16.34 | 0.20 | 1.24% | 16.14 | 16.46 | 32545 | 5325.48 | 1.10% |
| 2025-06-10 | 16.44 | 16.14 | -0.30 | -1.82% | 15.91 | 16.45 | 40943 | 6625.65 | 1.38% |
| 2025-06-09 | 16.46 | 16.44 | -0.02 | -0.12% | 16.26 | 16.74 | 53783 | 8851.77 | 1.81% |
| 2025-06-06 | 16.64 | 16.46 | -0.17 | -1.02% | 16.38 | 16.64 | 27401 | 4503.99 | 0.92% |
| 2025-06-05 | 16.41 | 16.63 | 0.22 | 1.34% | 16.26 | 16.66 | 26471 | 4379.84 | 0.89% |
| 2025-06-04 | 16.50 | 16.41 | 0.07 | 0.43% | 16.37 | 16.62 | 22327 | 3680.26 | 0.75% |
| 2025-06-03 | 16.20 | 16.34 | 0.03 | 0.18% | 16.12 | 16.49 | 25256 | 4127.86 | 0.85% |
| 2025-05-30 | 16.84 | 16.31 | -0.59 | -3.49% | 16.25 | 16.90 | 46849 | 7705.29 | 1.58% |
| 2025-05-29 | 16.66 | 16.90 | 0.25 | 1.50% | 16.62 | 17.01 | 28630 | 4837.20 | 0.96% |
| 2025-05-28 | 16.92 | 16.95 | 0.02 | 0.12% | 16.91 | 17.15 | 22660 | 3850.42 | 0.76% |
| 2025-05-27 | 17.25 | 16.93 | -0.33 | -1.91% | 16.86 | 17.25 | 35818 | 6078.46 | 1.21% |
| 2025-05-26 | 17.15 | 17.26 | 0.01 | 0.06% | 17.07 | 17.41 | 27318 | 4708.97 | 0.92% |
| 2025-05-23 | 17.50 | 17.25 | -0.21 | -1.20% | 17.12 | 17.52 | 41049 | 7107.65 | 1.38% |
| 2025-05-22 | 17.60 | 17.46 | -0.28 | -1.58% | 17.40 | 17.95 | 41853 | 7377.90 | 1.41% |
| 2025-05-21 | 18.10 | 17.74 | -0.36 | -1.99% | 17.68 | 18.30 | 52622 | 9370.11 | 1.77% |
| 2025-05-20 | 17.60 | 18.10 | 0.58 | 3.31% | 17.55 | 18.58 | 89826 | 16350.02 | 3.02% |
| 2025-05-19 | 17.81 | 17.52 | -0.26 | -1.46% | 17.32 | 17.85 | 43330 | 7582.63 | 1.46% |
| 2025-05-16 | 17.36 | 17.78 | 0.43 | 2.48% | 17.20 | 18.05 | 69389 | 12283.14 | 2.34% |
| 2025-05-15 | 17.77 | 17.35 | -0.41 | -2.31% | 17.13 | 17.77 | 52787 | 9204.05 | 1.78% |
| 2025-05-14 | 18.20 | 17.76 | -0.52 | -2.84% | 17.70 | 18.35 | 71778 | 12847.29 | 2.42% |
| 2025-05-13 | 18.50 | 18.28 | -0.04 | -0.22% | 18.23 | 18.61 | 43587 | 8011.50 | 1.47% |
| 2025-05-12 | 18.51 | 18.32 | 0.04 | 0.22% | 18.13 | 18.65 | 62854 | 11509.48 | 2.12% |
| 2025-05-09 | 18.91 | 18.28 | -0.63 | -3.33% | 18.25 | 18.96 | 79252 | 14622.62 | 2.67% |
| 2025-05-08 | 17.85 | 18.91 | 0.96 | 5.35% | 17.82 | 19.37 | 126406 | 23968.00 | 4.26% |
| 2025-05-07 | 17.94 | 17.95 | 0.05 | 0.28% | 17.77 | 18.18 | 70337 | 12604.98 | 2.37% |
| 2025-05-06 | 17.40 | 17.90 | 0.55 | 3.17% | 17.21 | 18.19 | 111074 | 19604.62 | 3.74% |
| 2025-04-30 | 16.18 | 17.35 | 1.17 | 7.23% | 16.17 | 17.80 | 167476 | 28770.39 | 5.64% |
| 2025-04-29 | 16.04 | 16.18 | 0.09 | 0.56% | 15.77 | 16.36 | 33309 | 5392.14 | 1.12% |
| 2025-04-28 | 16.25 | 16.09 | -0.16 | -0.98% | 15.96 | 16.26 | 40100 | 6449.20 | 1.35% |
| 2025-04-25 | 16.00 | 16.25 | -0.43 | -2.58% | 15.63 | 16.49 | 119870 | 19187.34 | 4.04% |
| 2025-04-24 | 16.63 | 16.68 | 0.05 | 0.30% | 16.48 | 17.15 | 61597 | 10333.44 | 2.08% |
| 2025-04-23 | 16.28 | 16.63 | 0.50 | 3.10% | 16.14 | 16.83 | 72389 | 12010.86 | 2.44% |
| 2025-04-22 | 16.06 | 16.13 | -0.01 | -0.06% | 16.01 | 16.24 | 38940 | 6273.05 | 1.31% |
| 2025-04-21 | 16.04 | 16.14 | 0.29 | 1.83% | 15.80 | 16.14 | 43537 | 6965.41 | 1.47% |
| 2025-04-18 | 15.74 | 15.85 | 0.14 | 0.89% | 15.59 | 15.86 | 24214 | 3813.22 | 0.82% |
| 2025-04-17 | 15.80 | 15.71 | -0.16 | -1.01% | 15.68 | 16.04 | 42889 | 6805.28 | 1.45% |
| 2025-04-16 | 16.32 | 15.87 | -0.43 | -2.64% | 15.61 | 16.32 | 44655 | 7109.80 | 1.50% |
| 2025-04-15 | 16.21 | 16.30 | 0.09 | 0.56% | 16.08 | 16.47 | 38693 | 6292.97 | 1.30% |
| 2025-04-14 | 16.71 | 16.21 | 0.22 | 1.38% | 16.11 | 16.79 | 57751 | 9449.26 | 1.95% |
| 2025-04-11 | 15.48 | 15.99 | 0.22 | 1.40% | 15.40 | 16.16 | 64896 | 10353.11 | 2.19% |
| 2025-04-10 | 15.80 | 15.77 | 0.60 | 3.96% | 15.69 | 16.42 | 93547 | 15015.70 | 3.15% |
| 2025-04-09 | 15.12 | 15.17 | -0.21 | -1.37% | 13.88 | 15.33 | 127454 | 18846.17 | 4.29% |
| 2025-04-08 | 16.20 | 15.38 | -1.63 | -9.58% | 15.31 | 16.60 | 136973 | 21212.71 | 4.62% |
| 2025-04-07 | 17.38 | 17.01 | -1.89 | -10.00% | 17.01 | 17.77 | 21142 | 3621.28 | 0.71% |
| 2025-04-03 | 19.49 | 18.90 | -0.79 | -4.01% | 18.84 | 19.65 | 40852 | 7818.77 | 1.38% |
| 2025-04-02 | 19.70 | 19.69 | 0.01 | 0.05% | 19.51 | 20.01 | 19304 | 3811.70 | 0.65% |
| 2025-04-01 | 19.67 | 19.68 | 0.01 | 0.05% | 19.61 | 20.08 | 28132 | 5584.47 | 0.95% |
| 2025-03-31 | 19.86 | 19.67 | -0.38 | -1.90% | 19.23 | 19.99 | 48038 | 9405.76 | 1.62% |
| 2025-03-28 | 20.12 | 20.05 | -0.11 | -0.55% | 20.01 | 20.30 | 21476 | 4325.52 | 0.72% |
| 2025-03-27 | 20.13 | 20.16 | -0.02 | -0.10% | 19.70 | 20.48 | 38012 | 7673.22 | 1.28% |
| 2025-03-26 | 20.17 | 20.18 | -0.03 | -0.15% | 20.15 | 20.62 | 29116 | 5922.82 | 0.98% |
| 2025-03-25 | 20.55 | 20.21 | -0.32 | -1.56% | 20.03 | 20.77 | 28114 | 5702.83 | 0.95% |
| 2025-03-24 | 20.65 | 20.53 | -0.23 | -1.11% | 20.00 | 20.90 | 52498 | 10760.46 | 1.77% |
| 2025-03-21 | 21.80 | 20.76 | -1.27 | -5.76% | 20.74 | 21.93 | 88211 | 18655.64 | 2.97% |
| 2025-03-20 | 22.65 | 22.03 | -0.81 | -3.55% | 21.94 | 22.77 | 64073 | 14225.42 | 2.16% |
| 2025-03-19 | 22.05 | 22.84 | 0.65 | 2.93% | 21.80 | 23.10 | 99011 | 22309.78 | 3.34% |
| 2025-03-18 | 22.35 | 22.19 | 0.20 | 0.91% | 21.88 | 22.40 | 48142 | 10655.70 | 1.62% |
| 2025-03-17 | 22.17 | 21.99 | -0.20 | -0.90% | 21.69 | 22.17 | 57761 | 12643.18 | 1.95% |
| 2025-03-14 | 21.67 | 22.19 | 0.42 | 1.93% | 21.40 | 22.30 | 71931 | 15742.68 | 2.42% |
| 2025-03-13 | 22.77 | 21.77 | -1.15 | -5.02% | 21.61 | 22.88 | 97346 | 21484.31 | 3.28% |
| 2025-03-12 | 22.82 | 22.92 | 0.24 | 1.06% | 22.50 | 23.34 | 98792 | 22673.15 | 3.33% |
| 2025-03-11 | 22.90 | 22.68 | -0.42 | -1.82% | 22.08 | 22.90 | 104454 | 23524.89 | 3.52% |
| 2025-03-10 | 24.00 | 23.10 | -0.94 | -3.91% | 22.80 | 24.35 | 164504 | 38242.34 | 5.54% |
| 2025-03-07 | 22.26 | 24.04 | 2.19 | 10.02% | 22.18 | 24.04 | 140627 | 32969.17 | 4.74% |
| 2025-03-06 | 21.92 | 21.85 | 0.22 | 1.02% | 21.56 | 22.37 | 96967 | 21261.47 | 3.27% |
| 2025-03-05 | 21.30 | 21.63 | 0.28 | 1.31% | 21.07 | 22.15 | 104272 | 22605.86 | 3.51% |
| 2025-03-04 | 19.75 | 21.35 | 1.56 | 7.88% | 19.61 | 21.57 | 166081 | 34553.82 | 5.60% |
| 2025-03-03 | 20.11 | 19.79 | -0.32 | -1.59% | 19.69 | 20.54 | 82376 | 16447.68 | 2.78% |
| 2025-02-28 | 21.27 | 20.11 | -0.93 | -4.42% | 20.01 | 22.32 | 133125 | 27474.31 | 4.49% |
| 2025-02-27 | 21.75 | 21.04 | -0.72 | -3.31% | 20.58 | 22.45 | 139637 | 29609.69 | 4.71% |
| 2025-02-26 | 20.70 | 21.76 | 0.61 | 2.88% | 20.44 | 21.98 | 195019 | 41309.04 | 6.57% |
| 2025-02-25 | 20.03 | 21.15 | 1.16 | 5.80% | 19.85 | 21.55 | 223727 | 46623.84 | 7.54% |
| 2025-02-24 | 19.95 | 19.99 | -0.12 | -0.60% | 19.61 | 20.33 | 95057 | 18946.74 | 3.20% |
| 2025-02-21 | 20.03 | 20.11 | -0.13 | -0.64% | 19.90 | 20.50 | 121487 | 24485.23 | 4.09% |
| 2025-02-20 | 20.00 | 20.24 | 0.24 | 1.20% | 19.20 | 20.32 | 251712 | 49582.80 | 8.48% |
| 2025-02-19 | 18.24 | 20.00 | 1.82 | 10.01% | 18.17 | 20.00 | 225658 | 43714.78 | 7.60% |
| 2025-02-18 | 18.28 | 18.18 | -0.15 | -0.82% | 18.07 | 18.83 | 66410 | 12212.06 | 2.24% |
深证大盘股票行情在线 K线走势图
