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 |
|---|
| 2026-03-25 | 23.99 | 24.27 | 0.39 | 1.63% | 23.99 | 25.09 | 56388 | 13834.13 | 1.90% |
| 2026-03-24 | 23.51 | 23.88 | 0.70 | 3.02% | 23.03 | 23.94 | 48577 | 11466.14 | 1.64% |
| 2026-03-23 | 24.23 | 23.18 | -1.49 | -6.04% | 22.61 | 24.23 | 80000 | 18577.57 | 2.69% |
| 2026-03-20 | 25.54 | 24.67 | -0.87 | -3.41% | 24.67 | 26.06 | 45286 | 11467.27 | 1.53% |
| 2026-03-19 | 25.61 | 25.54 | -0.43 | -1.66% | 25.18 | 25.76 | 42765 | 10873.46 | 1.44% |
| 2026-03-18 | 25.43 | 25.97 | 0.73 | 2.89% | 25.11 | 26.31 | 55360 | 14202.78 | 1.86% |
| 2026-03-17 | 26.09 | 25.24 | -0.96 | -3.66% | 25.19 | 26.35 | 75780 | 19436.15 | 2.55% |
| 2026-03-16 | 26.70 | 26.20 | -0.78 | -2.89% | 25.80 | 27.02 | 108082 | 28380.20 | 3.64% |
| 2026-03-13 | 27.45 | 26.98 | -0.47 | -1.71% | 26.46 | 27.72 | 87225 | 23518.51 | 2.94% |
| 2026-03-12 | 28.14 | 27.45 | -0.80 | -2.83% | 27.28 | 28.45 | 72978 | 20181.83 | 2.46% |
| 2026-03-11 | 28.26 | 28.25 | -0.01 | -0.04% | 27.78 | 28.85 | 82704 | 23322.16 | 2.79% |
| 2026-03-10 | 28.10 | 28.26 | 0.51 | 1.84% | 28.10 | 30.00 | 142615 | 41340.31 | 4.80% |
| 2026-03-09 | 28.00 | 27.75 | -0.80 | -2.80% | 26.66 | 28.50 | 113251 | 31068.56 | 3.81% |
| 2026-03-06 | 27.40 | 28.55 | 0.96 | 3.48% | 27.01 | 28.87 | 88427 | 24837.31 | 2.98% |
| 2026-03-05 | 27.31 | 27.59 | 0.95 | 3.57% | 27.05 | 28.48 | 114728 | 31788.05 | 3.86% |
| 2026-03-04 | 26.39 | 26.64 | 0.20 | 0.76% | 25.94 | 27.27 | 75329 | 20165.38 | 2.54% |
| 2026-03-03 | 26.91 | 26.44 | -0.54 | -2.00% | 26.20 | 27.30 | 87313 | 23204.11 | 2.94% |
| 2026-03-02 | 25.39 | 26.98 | 1.14 | 4.41% | 25.30 | 27.50 | 133889 | 35905.80 | 4.51% |
| 2026-02-27 | 26.25 | 25.84 | -0.36 | -1.37% | 25.50 | 26.25 | 56578 | 14579.10 | 1.91% |
| 2026-02-26 | 25.62 | 26.20 | 0.58 | 2.26% | 25.19 | 26.53 | 88575 | 23022.73 | 2.98% |
| 2026-02-25 | 24.93 | 25.62 | 0.67 | 2.69% | 24.60 | 26.26 | 95553 | 24455.80 | 3.22% |
| 2026-02-24 | 24.77 | 24.95 | -0.58 | -2.27% | 24.13 | 25.19 | 103500 | 25587.22 | 3.49% |
| 2026-02-13 | 25.53 | 25.53 | -0.26 | -1.01% | 24.17 | 25.70 | 153050 | 37735.26 | 5.15% |
| 2026-02-12 | 25.08 | 25.79 | 1.01 | 4.08% | 24.91 | 26.15 | 144472 | 36925.77 | 4.87% |
| 2026-02-11 | 25.00 | 24.78 | -0.07 | -0.28% | 24.50 | 25.08 | 67773 | 16766.90 | 2.28% |
| 2026-02-10 | 24.36 | 24.85 | 0.76 | 3.15% | 23.74 | 25.13 | 134477 | 33178.15 | 4.53% |
| 2026-02-09 | 23.99 | 24.09 | 0.23 | 0.96% | 23.77 | 24.45 | 75253 | 18109.32 | 2.53% |
| 2026-02-06 | 22.35 | 23.86 | 1.33 | 5.90% | 22.18 | 24.29 | 133515 | 31446.06 | 4.50% |
| 2026-02-05 | 23.20 | 22.53 | -1.07 | -4.53% | 22.48 | 23.26 | 84436 | 19224.69 | 2.84% |
| 2026-02-04 | 24.18 | 23.60 | -0.49 | -2.03% | 22.77 | 25.79 | 182800 | 44024.52 | 6.16% |
| 2026-02-03 | 23.68 | 24.09 | 0.72 | 3.08% | 23.00 | 24.16 | 88078 | 20877.79 | 2.97% |
| 2026-02-02 | 23.74 | 23.37 | -0.60 | -2.50% | 23.33 | 24.49 | 62573 | 14961.73 | 2.11% |
| 2026-01-30 | 23.30 | 23.97 | 0.34 | 1.44% | 23.25 | 24.17 | 63475 | 15105.27 | 2.14% |
| 2026-01-29 | 24.40 | 23.63 | -0.74 | -3.04% | 23.36 | 24.58 | 85512 | 20298.33 | 2.88% |
| 2026-01-28 | 24.99 | 24.37 | -0.77 | -3.06% | 24.37 | 25.39 | 90156 | 22294.48 | 3.04% |
| 2026-01-27 | 24.46 | 25.14 | 0.44 | 1.78% | 24.46 | 25.99 | 98268 | 24836.83 | 3.31% |
| 2026-01-26 | 24.65 | 24.70 | 0.29 | 1.19% | 24.12 | 25.30 | 111095 | 27372.14 | 3.74% |
| 2026-01-23 | 25.50 | 24.41 | -1.15 | -4.50% | 24.19 | 25.56 | 206966 | 51191.73 | 6.97% |
| 2026-01-22 | 23.90 | 25.56 | 2.28 | 9.79% | 23.56 | 25.61 | 269450 | 66860.06 | 9.07% |
| 2026-01-21 | 22.30 | 23.28 | 0.76 | 3.37% | 21.88 | 23.55 | 129272 | 29448.57 | 4.35% |
| 2026-01-20 | 23.45 | 22.52 | -1.04 | -4.41% | 22.23 | 23.67 | 86764 | 19826.95 | 2.92% |
| 2026-01-19 | 23.60 | 23.56 | -0.03 | -0.13% | 23.06 | 23.99 | 81818 | 19210.74 | 2.76% |
| 2026-01-16 | 23.75 | 23.59 | -0.02 | -0.08% | 23.46 | 23.89 | 40210 | 9523.22 | 1.35% |
| 2026-01-15 | 23.25 | 23.61 | 0.15 | 0.64% | 23.22 | 23.79 | 48282 | 11379.02 | 1.63% |
| 2026-01-14 | 24.04 | 23.46 | -0.61 | -2.53% | 23.08 | 24.32 | 75576 | 17822.46 | 2.55% |
| 2026-01-13 | 24.83 | 24.07 | -0.85 | -3.41% | 23.92 | 24.83 | 75268 | 18260.15 | 2.53% |
| 2026-01-12 | 23.79 | 24.92 | 0.80 | 3.32% | 23.60 | 24.99 | 114753 | 27947.80 | 3.86% |
| 2026-01-09 | 24.42 | 24.12 | -0.46 | -1.87% | 23.71 | 24.79 | 79735 | 19235.00 | 2.69% |
| 2026-01-08 | 24.68 | 24.58 | -0.13 | -0.53% | 24.26 | 24.79 | 55682 | 13637.17 | 1.88% |
| 2026-01-07 | 23.97 | 24.71 | 0.71 | 2.96% | 23.97 | 24.90 | 78620 | 19356.07 | 2.65% |
| 2026-01-06 | 23.84 | 24.00 | 0.23 | 0.97% | 23.50 | 24.56 | 78300 | 18800.91 | 2.64% |
| 2026-01-05 | 23.61 | 23.77 | 0.17 | 0.72% | 23.31 | 24.14 | 63024 | 14908.14 | 2.12% |
| 2025-12-31 | 24.28 | 23.60 | -0.64 | -2.64% | 23.44 | 24.50 | 96979 | 23016.44 | 3.27% |
| 2025-12-30 | 22.91 | 24.24 | 1.15 | 4.98% | 22.74 | 24.50 | 117038 | 28111.49 | 3.94% |
| 2025-12-29 | 23.51 | 23.09 | 0.04 | 0.17% | 21.71 | 23.88 | 122165 | 27901.39 | 4.11% |
| 2025-12-26 | 22.88 | 23.05 | 0.12 | 0.52% | 22.44 | 23.25 | 72783 | 16677.19 | 2.45% |
| 2025-12-25 | 22.43 | 22.93 | 0.52 | 2.32% | 22.18 | 23.18 | 71500 | 16231.44 | 2.41% |
| 2025-12-24 | 22.34 | 22.41 | 0.07 | 0.31% | 22.01 | 22.62 | 60607 | 13512.54 | 2.04% |
| 2025-12-23 | 21.71 | 22.34 | 0.62 | 2.85% | 21.69 | 22.99 | 110414 | 24768.97 | 3.72% |
| 2025-12-22 | 21.21 | 21.72 | 0.73 | 3.48% | 21.01 | 21.72 | 52365 | 11225.46 | 1.76% |
| 2025-12-19 | 21.19 | 20.99 | -0.05 | -0.24% | 20.76 | 21.28 | 51348 | 10779.27 | 1.73% |
| 2025-12-18 | 21.32 | 21.04 | -0.32 | -1.50% | 21.00 | 21.52 | 50455 | 10688.32 | 1.70% |
| 2025-12-17 | 20.79 | 21.36 | 0.57 | 2.74% | 20.28 | 21.43 | 97938 | 20463.13 | 3.30% |
| 2025-12-16 | 21.25 | 20.79 | -0.47 | -2.21% | 20.67 | 21.46 | 60386 | 12638.45 | 2.03% |
| 2025-12-15 | 21.24 | 21.26 | -0.50 | -2.30% | 21.10 | 21.66 | 92563 | 19788.73 | 3.12% |
| 2025-12-12 | 20.73 | 21.76 | 1.03 | 4.97% | 20.61 | 21.80 | 115375 | 24725.89 | 3.89% |
| 2025-12-11 | 20.89 | 20.73 | -0.01 | -0.05% | 20.72 | 21.48 | 95021 | 19921.47 | 3.20% |
| 2025-12-10 | 20.35 | 20.74 | 0.34 | 1.67% | 20.00 | 20.85 | 100588 | 20661.55 | 3.39% |
| 2025-12-09 | 20.73 | 20.40 | -0.15 | -0.73% | 20.18 | 20.79 | 60621 | 12337.45 | 2.04% |
| 2025-12-08 | 20.09 | 20.55 | 0.54 | 2.70% | 19.74 | 20.77 | 78833 | 16091.84 | 2.65% |
| 2025-12-05 | 19.62 | 20.01 | 0.33 | 1.68% | 19.51 | 20.20 | 66212 | 13217.77 | 2.23% |
| 2025-12-04 | 20.50 | 19.68 | -0.54 | -2.67% | 19.60 | 20.95 | 82505 | 16532.48 | 2.78% |
| 2025-12-03 | 19.59 | 20.22 | 0.68 | 3.48% | 19.37 | 20.35 | 135755 | 27156.49 | 4.57% |
| 2025-12-02 | 19.66 | 19.54 | -0.22 | -1.11% | 19.52 | 19.75 | 46449 | 9105.31 | 1.56% |
| 2025-12-01 | 19.80 | 19.76 | -0.02 | -0.10% | 19.52 | 19.87 | 81612 | 16083.02 | 2.75% |
| 2025-11-28 | 19.10 | 19.78 | 0.68 | 3.56% | 19.00 | 19.95 | 148479 | 29088.47 | 5.00% |
| 2025-11-27 | 19.10 | 19.10 | -0.02 | -0.10% | 18.88 | 19.43 | 64011 | 12268.14 | 2.16% |
| 2025-11-26 | 19.25 | 19.12 | -0.29 | -1.49% | 18.95 | 19.32 | 73331 | 14007.36 | 2.47% |
| 2025-11-25 | 18.88 | 19.41 | 0.73 | 3.91% | 18.72 | 19.45 | 145621 | 28089.87 | 4.90% |
| 2025-11-24 | 18.95 | 18.68 | -0.26 | -1.37% | 18.21 | 19.29 | 107480 | 20031.18 | 3.62% |
深证大盘股票行情在线 K线走势图
兴瑞科技(002937)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
