瑞玛精密(002976)股票行情 瑞玛精密股票行情 002976股票行情_爱股网
瑞玛精密(002976)股票行情
瑞玛精密(002976)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 |
|---|
| 2025-10-29 | 25.26 | 25.10 | -0.16 | -0.63% | 25.05 | 25.36 | 29544 | 7444.27 | 4.53% |
| 2025-10-28 | 25.48 | 25.26 | 0.05 | 0.20% | 25.10 | 25.65 | 29657 | 7517.58 | 4.55% |
| 2025-10-27 | 25.19 | 25.21 | 0.19 | 0.76% | 24.73 | 25.45 | 32172 | 8075.44 | 4.93% |
| 2025-10-24 | 24.71 | 25.02 | 0.51 | 2.08% | 24.48 | 25.10 | 33013 | 8227.17 | 5.06% |
| 2025-10-23 | 24.46 | 24.51 | 0.06 | 0.25% | 24.00 | 24.52 | 25234 | 6112.86 | 3.87% |
| 2025-10-22 | 24.48 | 24.45 | -0.18 | -0.73% | 24.38 | 24.91 | 31184 | 7673.62 | 4.78% |
| 2025-10-21 | 24.74 | 24.63 | 0.45 | 1.86% | 24.05 | 24.85 | 37703 | 9226.44 | 5.78% |
| 2025-10-20 | 24.04 | 24.18 | 0.37 | 1.55% | 23.74 | 24.49 | 47942 | 11602.57 | 7.35% |
| 2025-10-17 | 24.90 | 23.81 | -1.12 | -4.49% | 23.73 | 25.00 | 79661 | 19277.60 | 12.21% |
| 2025-10-16 | 24.32 | 24.93 | 0.50 | 2.05% | 24.06 | 26.87 | 95494 | 24079.51 | 14.64% |
| 2025-10-15 | 24.04 | 24.43 | 0.77 | 3.25% | 23.68 | 24.43 | 21304 | 5152.32 | 3.27% |
| 2025-10-14 | 24.13 | 23.66 | -0.35 | -1.46% | 23.61 | 24.58 | 18278 | 4393.53 | 2.80% |
| 2025-10-13 | 23.50 | 24.01 | -0.63 | -2.56% | 22.73 | 24.18 | 25932 | 6164.93 | 3.98% |
| 2025-10-10 | 24.69 | 24.64 | -0.05 | -0.20% | 24.22 | 25.18 | 27564 | 6792.33 | 4.23% |
| 2025-10-09 | 24.80 | 24.69 | 0.00 | 0.00% | 24.64 | 25.10 | 20512 | 5088.20 | 3.15% |
| 2025-09-30 | 24.90 | 24.69 | -0.14 | -0.56% | 24.48 | 24.93 | 19895 | 4920.00 | 3.05% |
| 2025-09-29 | 24.66 | 24.83 | 0.16 | 0.65% | 24.36 | 25.10 | 26947 | 6689.34 | 4.13% |
| 2025-09-26 | 25.07 | 24.67 | -0.37 | -1.48% | 24.56 | 25.18 | 21551 | 5347.71 | 3.30% |
| 2025-09-25 | 25.68 | 25.04 | -0.26 | -1.03% | 24.88 | 25.98 | 40678 | 10310.92 | 6.24% |
| 2025-09-24 | 25.21 | 25.30 | 0.02 | 0.08% | 24.81 | 25.46 | 19644 | 4966.01 | 3.01% |
| 2025-09-23 | 25.75 | 25.28 | -0.47 | -1.83% | 24.52 | 26.00 | 33281 | 8356.62 | 5.10% |
| 2025-09-22 | 25.05 | 25.75 | 0.68 | 2.71% | 24.70 | 26.15 | 36453 | 9317.06 | 5.59% |
| 2025-09-19 | 25.54 | 25.07 | -0.44 | -1.72% | 24.75 | 25.60 | 24592 | 6160.07 | 3.77% |
| 2025-09-18 | 25.40 | 25.51 | 0.11 | 0.43% | 25.21 | 26.35 | 42402 | 10934.57 | 6.50% |
| 2025-09-17 | 25.34 | 25.40 | 0.09 | 0.36% | 25.20 | 25.75 | 23758 | 6067.73 | 3.64% |
| 2025-09-16 | 24.76 | 25.31 | 0.59 | 2.39% | 24.61 | 25.32 | 27296 | 6860.71 | 4.19% |
| 2025-09-15 | 24.51 | 24.72 | 0.21 | 0.86% | 24.51 | 25.60 | 28757 | 7165.22 | 4.41% |
| 2025-09-12 | 24.87 | 24.51 | -0.28 | -1.13% | 24.44 | 24.88 | 18057 | 4441.01 | 2.77% |
| 2025-09-11 | 24.19 | 24.79 | 0.58 | 2.40% | 23.81 | 25.20 | 29762 | 7298.64 | 4.56% |
| 2025-09-10 | 24.07 | 24.21 | -0.11 | -0.45% | 24.07 | 24.47 | 16485 | 3992.70 | 2.53% |
| 2025-09-09 | 24.55 | 24.32 | -0.23 | -0.94% | 24.05 | 24.72 | 21332 | 5179.10 | 3.27% |
| 2025-09-08 | 24.21 | 24.55 | 0.29 | 1.20% | 24.08 | 24.71 | 23948 | 5849.83 | 3.67% |
| 2025-09-05 | 23.97 | 24.26 | 0.35 | 1.46% | 23.74 | 24.30 | 25728 | 6205.84 | 3.95% |
| 2025-09-04 | 24.24 | 23.91 | -0.26 | -1.08% | 23.55 | 24.63 | 31348 | 7577.90 | 4.81% |
| 2025-09-03 | 24.85 | 24.17 | -0.69 | -2.78% | 24.01 | 25.27 | 23689 | 5798.11 | 3.63% |
| 2025-09-02 | 25.73 | 24.86 | -0.63 | -2.47% | 24.32 | 25.73 | 41630 | 10317.10 | 6.38% |
| 2025-09-01 | 25.99 | 25.49 | -0.56 | -2.15% | 25.45 | 26.36 | 38252 | 9849.30 | 5.87% |
| 2025-08-29 | 26.46 | 26.05 | -0.34 | -1.29% | 25.81 | 26.54 | 31578 | 8244.33 | 4.84% |
| 2025-08-28 | 26.39 | 26.39 | 0.16 | 0.61% | 25.52 | 26.89 | 32259 | 8485.75 | 4.95% |
| 2025-08-27 | 27.03 | 26.23 | -0.95 | -3.50% | 26.15 | 27.41 | 25052 | 6748.77 | 3.84% |
| 2025-08-26 | 26.85 | 27.18 | 0.19 | 0.70% | 26.61 | 27.50 | 26673 | 7229.50 | 4.09% |
| 2025-08-25 | 26.97 | 26.99 | 0.02 | 0.07% | 26.85 | 27.28 | 25257 | 6831.39 | 3.87% |
| 2025-08-22 | 27.03 | 26.97 | -0.20 | -0.74% | 26.81 | 27.37 | 22204 | 5999.52 | 3.41% |
| 2025-08-21 | 27.36 | 27.17 | -0.15 | -0.55% | 27.07 | 27.57 | 21416 | 5839.17 | 3.28% |
| 2025-08-20 | 26.78 | 27.32 | 0.38 | 1.41% | 26.69 | 27.38 | 24764 | 6722.34 | 3.80% |
| 2025-08-19 | 26.85 | 26.94 | 0.35 | 1.32% | 26.39 | 27.07 | 24297 | 6508.09 | 3.73% |
| 2025-08-18 | 26.71 | 26.59 | 0.16 | 0.61% | 26.38 | 26.90 | 23682 | 6297.58 | 3.63% |
| 2025-08-15 | 26.06 | 26.43 | 0.59 | 2.28% | 25.80 | 26.60 | 30793 | 8123.96 | 4.72% |
| 2025-08-14 | 26.82 | 25.84 | -1.00 | -3.73% | 25.84 | 26.91 | 28685 | 7529.77 | 4.40% |
| 2025-08-13 | 26.84 | 26.84 | -0.02 | -0.07% | 26.59 | 27.12 | 30617 | 8196.51 | 4.70% |
| 2025-08-12 | 27.02 | 26.86 | -0.11 | -0.41% | 26.74 | 27.22 | 21670 | 5828.56 | 3.32% |
| 2025-08-11 | 26.68 | 26.97 | 0.29 | 1.09% | 26.68 | 27.13 | 24516 | 6597.01 | 3.76% |
| 2025-08-08 | 26.60 | 26.68 | 0.06 | 0.23% | 26.28 | 27.06 | 30292 | 8056.53 | 4.65% |
| 2025-08-07 | 27.00 | 26.62 | -0.06 | -0.22% | 26.50 | 27.10 | 40791 | 10926.17 | 6.26% |
| 2025-08-06 | 25.99 | 26.68 | 0.68 | 2.62% | 25.81 | 27.43 | 52577 | 13980.44 | 8.06% |
| 2025-08-05 | 25.69 | 26.00 | 0.27 | 1.05% | 25.69 | 26.06 | 25319 | 6567.04 | 3.88% |
| 2025-08-04 | 25.10 | 25.73 | 0.37 | 1.46% | 25.10 | 25.75 | 22313 | 5712.65 | 3.42% |
| 2025-08-01 | 25.02 | 25.36 | 0.32 | 1.28% | 24.96 | 25.55 | 22397 | 5665.42 | 3.44% |
| 2025-07-31 | 25.30 | 25.04 | -0.31 | -1.22% | 24.97 | 25.70 | 26257 | 6649.60 | 4.03% |
| 2025-07-30 | 25.76 | 25.35 | -0.39 | -1.52% | 25.00 | 25.85 | 25333 | 6423.19 | 3.89% |
| 2025-07-29 | 25.90 | 25.74 | -0.01 | -0.04% | 25.45 | 26.10 | 28173 | 7236.38 | 4.32% |
| 2025-07-28 | 25.55 | 25.75 | 0.24 | 0.94% | 25.53 | 25.89 | 30577 | 7853.36 | 4.69% |
| 2025-07-25 | 25.05 | 25.51 | 0.46 | 1.84% | 24.95 | 25.54 | 30054 | 7606.90 | 4.61% |
| 2025-07-24 | 24.86 | 25.05 | 0.15 | 0.60% | 24.73 | 25.18 | 17484 | 4375.97 | 2.68% |
| 2025-07-23 | 25.05 | 24.90 | -0.11 | -0.44% | 24.86 | 25.16 | 20675 | 5168.09 | 3.17% |
| 2025-07-22 | 25.39 | 25.01 | -0.43 | -1.69% | 24.88 | 25.49 | 33932 | 8510.43 | 5.20% |
| 2025-07-21 | 25.80 | 25.44 | -0.23 | -0.90% | 25.35 | 25.81 | 26962 | 6867.70 | 4.14% |
| 2025-07-18 | 25.63 | 25.67 | 0.04 | 0.16% | 25.30 | 25.75 | 28601 | 7294.12 | 4.39% |
| 2025-07-17 | 25.36 | 25.63 | 0.40 | 1.59% | 25.13 | 25.70 | 38634 | 9858.73 | 5.93% |
| 2025-07-16 | 25.02 | 25.23 | 0.26 | 1.04% | 24.88 | 25.49 | 36217 | 9150.76 | 5.56% |
| 2025-07-15 | 24.99 | 24.97 | -0.18 | -0.72% | 24.79 | 25.35 | 32482 | 8123.88 | 4.98% |
| 2025-07-14 | 24.98 | 25.15 | 0.27 | 1.09% | 24.73 | 25.29 | 35133 | 8834.96 | 5.39% |
| 2025-07-11 | 25.29 | 24.88 | -0.44 | -1.74% | 24.80 | 25.35 | 42934 | 10743.72 | 6.59% |
| 2025-07-10 | 25.40 | 25.32 | -0.28 | -1.09% | 24.98 | 25.64 | 44811 | 11328.10 | 6.87% |
| 2025-07-09 | 25.19 | 25.60 | 0.42 | 1.67% | 25.15 | 25.75 | 72110 | 18393.12 | 11.06% |
| 2025-07-08 | 25.06 | 25.18 | 0.11 | 0.44% | 24.81 | 25.25 | 36680 | 9209.75 | 5.63% |
| 2025-07-07 | 24.38 | 25.07 | 0.26 | 1.05% | 24.13 | 25.10 | 48789 | 12081.88 | 7.48% |
| 2025-07-04 | 24.93 | 24.81 | -0.20 | -0.80% | 24.62 | 25.49 | 47336 | 11845.63 | 7.26% |
| 2025-07-03 | 24.72 | 25.01 | 0.19 | 0.77% | 24.65 | 25.24 | 48955 | 12218.20 | 7.51% |
| 2025-07-02 | 24.79 | 24.82 | -0.15 | -0.60% | 24.58 | 25.24 | 54688 | 13556.88 | 8.39% |
深证大盘股票行情在线 K线走势图
瑞玛精密(002976)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
