瑞纳智能(301129)股票行情 瑞纳智能股票行情 301129股票行情_爱股网
瑞纳智能(301129)股票行情
瑞纳智能(301129)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 | 27.85 | 27.28 | -0.49 | -1.76% | 27.08 | 27.86 | 19947 | 5449.93 | 5.32% | 0.00 |
| 2025-10-28 | 27.71 | 27.77 | 0.19 | 0.69% | 27.37 | 27.93 | 14460 | 4014.82 | 3.86% | 0.00 |
| 2025-10-27 | 28.00 | 27.58 | -0.15 | -0.54% | 27.45 | 28.00 | 17967 | 4964.87 | 4.79% | 0.00 |
| 2025-10-24 | 27.44 | 27.73 | 0.29 | 1.06% | 27.43 | 27.94 | 12594 | 3490.67 | 3.36% | 0.00 |
| 2025-10-23 | 27.42 | 27.44 | 0.02 | 0.07% | 27.01 | 27.56 | 13938 | 3793.63 | 3.72% | 0.00 |
| 2025-10-22 | 27.55 | 27.42 | -0.08 | -0.29% | 27.28 | 27.80 | 12441 | 3428.11 | 3.32% | 0.00 |
| 2025-10-21 | 27.08 | 27.50 | 0.60 | 2.23% | 26.74 | 27.52 | 16306 | 4453.32 | 4.35% | 0.00 |
| 2025-10-20 | 27.06 | 26.90 | 0.74 | 2.83% | 26.20 | 27.06 | 18457 | 4952.41 | 4.92% | 0.00 |
| 2025-10-17 | 27.04 | 26.16 | -0.95 | -3.50% | 26.04 | 27.33 | 19871 | 5270.93 | 5.30% | 0.00 |
| 2025-10-16 | 27.14 | 27.11 | 0.01 | 0.04% | 26.85 | 27.69 | 22081 | 6016.45 | 5.89% | 0.00 |
| 2025-10-15 | 27.15 | 27.10 | 0.05 | 0.18% | 26.85 | 27.58 | 17538 | 4770.64 | 4.68% | 0.00 |
| 2025-10-14 | 27.95 | 27.05 | -0.76 | -2.73% | 26.83 | 28.18 | 23299 | 6402.99 | 6.21% | 0.00 |
| 2025-10-13 | 25.86 | 27.81 | 0.95 | 3.54% | 25.25 | 28.09 | 36994 | 9996.96 | 9.87% | 0.00 |
| 2025-10-10 | 27.57 | 26.86 | -1.67 | -5.85% | 26.81 | 28.40 | 37940 | 10378.41 | 10.12% | 0.00 |
| 2025-10-09 | 28.41 | 28.53 | 0.43 | 1.53% | 28.11 | 28.78 | 20770 | 5908.80 | 5.54% | 5.00 |
| 2025-09-30 | 28.76 | 28.10 | -0.43 | -1.51% | 28.03 | 28.76 | 23437 | 6659.85 | 6.25% | 0.00 |
| 2025-09-29 | 28.42 | 28.53 | -0.03 | -0.11% | 28.16 | 29.36 | 22826 | 6543.73 | 6.09% | 0.00 |
| 2025-09-26 | 29.34 | 28.56 | -1.02 | -3.45% | 28.56 | 29.89 | 26293 | 7662.76 | 7.01% | 0.00 |
| 2025-09-25 | 29.27 | 29.58 | 0.40 | 1.37% | 29.17 | 30.19 | 35328 | 10473.29 | 9.42% | 0.00 |
| 2025-09-24 | 28.83 | 29.25 | 0.01 | 0.03% | 28.70 | 29.58 | 28277 | 8265.71 | 7.54% | 0.00 |
| 2025-09-23 | 29.04 | 29.24 | -0.09 | -0.31% | 27.71 | 29.39 | 40943 | 11710.90 | 10.92% | 0.00 |
| 2025-09-22 | 28.76 | 29.33 | 0.33 | 1.14% | 28.26 | 29.38 | 31203 | 8993.99 | 8.32% | 0.00 |
| 2025-09-19 | 30.51 | 29.00 | -1.00 | -3.33% | 28.84 | 31.20 | 43905 | 13150.96 | 11.71% | 0.00 |
| 2025-09-18 | 31.44 | 30.00 | -1.97 | -6.16% | 29.41 | 31.76 | 68300 | 21007.21 | 18.22% | 25.00 |
| 2025-09-17 | 31.03 | 31.97 | 0.36 | 1.14% | 30.71 | 31.97 | 63352 | 19749.07 | 16.90% | 27.00 |
| 2025-09-16 | 29.90 | 31.61 | 1.41 | 4.67% | 29.62 | 31.77 | 83433 | 26057.29 | 22.25% | 0.00 |
| 2025-09-15 | 30.65 | 30.20 | -0.80 | -2.58% | 29.77 | 30.65 | 57656 | 17341.80 | 15.38% | 10.00 |
| 2025-09-12 | 29.23 | 31.00 | 1.87 | 6.42% | 28.91 | 31.23 | 107726 | 32940.10 | 28.73% | 1.00 |
| 2025-09-11 | 28.57 | 29.13 | 0.32 | 1.11% | 28.22 | 29.15 | 28948 | 8334.72 | 7.72% | 0.00 |
| 2025-09-10 | 29.00 | 28.81 | 0.39 | 1.37% | 28.48 | 29.39 | 22577 | 6510.57 | 6.02% | 0.00 |
| 2025-09-09 | 29.20 | 28.42 | -0.79 | -2.70% | 28.20 | 29.20 | 26822 | 7694.28 | 7.15% | 0.00 |
| 2025-09-08 | 29.19 | 29.21 | -0.27 | -0.92% | 28.46 | 29.29 | 42493 | 12263.02 | 11.33% | 0.00 |
| 2025-09-05 | 27.51 | 29.48 | 1.96 | 7.12% | 27.51 | 29.48 | 55279 | 15795.76 | 14.74% | 0.00 |
| 2025-09-04 | 28.00 | 27.52 | -0.32 | -1.15% | 26.94 | 28.27 | 23604 | 6553.65 | 6.30% | 0.00 |
| 2025-09-03 | 28.90 | 27.84 | -0.97 | -3.37% | 27.58 | 28.99 | 23782 | 6705.36 | 6.34% | 0.00 |
| 2025-09-02 | 29.00 | 28.81 | -0.20 | -0.69% | 27.91 | 29.16 | 30590 | 8712.40 | 8.16% | 0.00 |
| 2025-09-01 | 29.39 | 29.01 | -0.32 | -1.09% | 28.93 | 29.44 | 26909 | 7836.37 | 7.18% | 0.00 |
| 2025-08-29 | 29.00 | 29.33 | 0.43 | 1.49% | 28.62 | 29.88 | 40834 | 11996.99 | 10.89% | 0.00 |
| 2025-08-28 | 29.00 | 28.90 | -0.10 | -0.34% | 28.36 | 29.68 | 38052 | 11057.18 | 10.15% | 0.00 |
| 2025-08-27 | 30.00 | 29.00 | -0.87 | -2.91% | 28.94 | 30.10 | 40306 | 11887.21 | 10.75% | 3.00 |
| 2025-08-26 | 30.22 | 29.87 | -0.19 | -0.63% | 29.64 | 30.23 | 33425 | 10016.04 | 8.92% | 0.00 |
| 2025-08-25 | 29.99 | 30.06 | 0.03 | 0.10% | 29.70 | 30.44 | 56735 | 17070.98 | 15.13% | 0.00 |
| 2025-08-22 | 29.72 | 30.03 | 0.58 | 1.97% | 29.59 | 30.30 | 60947 | 18256.43 | 16.26% | 0.00 |
| 2025-08-21 | 29.73 | 29.45 | -0.27 | -0.91% | 29.20 | 29.83 | 34688 | 10222.74 | 9.25% | 0.00 |
| 2025-08-20 | 29.60 | 29.72 | 0.11 | 0.37% | 29.25 | 29.76 | 29508 | 8721.89 | 7.87% | 0.00 |
| 2025-08-19 | 30.20 | 29.61 | -0.15 | -0.50% | 29.41 | 30.29 | 39905 | 11843.38 | 10.64% | 0.00 |
| 2025-08-18 | 29.10 | 29.76 | 0.64 | 2.20% | 29.06 | 29.90 | 51580 | 15287.14 | 13.76% | 0.00 |
| 2025-08-15 | 28.71 | 29.12 | 0.29 | 1.01% | 28.51 | 29.23 | 36812 | 10693.97 | 9.82% | 0.00 |
| 2025-08-14 | 29.91 | 28.83 | -1.07 | -3.58% | 28.74 | 30.02 | 61009 | 17851.70 | 16.27% | 0.00 |
| 2025-08-13 | 30.24 | 29.90 | -0.45 | -1.48% | 29.61 | 30.66 | 62974 | 18876.01 | 16.80% | 25.00 |
| 2025-08-12 | 30.70 | 30.35 | -0.95 | -3.04% | 29.98 | 30.88 | 79996 | 24278.41 | 21.34% | 1.00 |
| 2025-08-11 | 30.30 | 31.30 | 0.14 | 0.45% | 30.30 | 31.71 | 97480 | 30389.68 | 26.00% | 0.00 |
| 2025-08-08 | 34.51 | 31.16 | -2.90 | -8.51% | 30.90 | 34.99 | 167078 | 53490.09 | 44.57% | 0.00 |
| 2025-08-07 | 28.01 | 34.06 | 5.68 | 20.01% | 28.01 | 34.06 | 149797 | 46762.45 | 39.96% | 0.00 |
| 2025-08-06 | 26.88 | 28.38 | 1.40 | 5.19% | 26.76 | 28.76 | 77307 | 21287.75 | 20.62% | 0.00 |
| 2025-08-05 | 26.57 | 26.98 | 0.41 | 1.54% | 26.56 | 27.40 | 54278 | 14645.48 | 14.48% | 0.00 |
| 2025-08-04 | 25.74 | 26.57 | 0.83 | 3.22% | 25.51 | 26.69 | 56011 | 14775.45 | 14.94% | 0.00 |
| 2025-08-01 | 25.50 | 25.74 | 0.39 | 1.54% | 25.40 | 25.88 | 28335 | 7274.28 | 7.56% | 0.00 |
| 2025-07-31 | 25.77 | 25.35 | -0.30 | -1.17% | 25.29 | 25.94 | 24026 | 6139.64 | 6.41% | 0.00 |
| 2025-07-30 | 25.95 | 25.65 | -0.01 | -0.04% | 25.38 | 25.95 | 27178 | 6960.22 | 7.25% | 0.00 |
| 2025-07-29 | 25.55 | 25.66 | 0.04 | 0.16% | 25.42 | 25.94 | 25520 | 6546.24 | 6.81% | 0.00 |
| 2025-07-28 | 25.44 | 25.62 | 0.14 | 0.55% | 25.43 | 25.77 | 24536 | 6286.73 | 6.54% | 0.00 |
| 2025-07-25 | 25.23 | 25.48 | 0.34 | 1.35% | 25.00 | 25.49 | 23345 | 5895.66 | 6.23% | 2.00 |
| 2025-07-24 | 24.99 | 25.14 | 0.15 | 0.60% | 24.75 | 25.26 | 16250 | 4080.30 | 4.33% | 0.00 |
| 2025-07-23 | 25.48 | 24.99 | -0.27 | -1.07% | 24.96 | 25.48 | 22018 | 5533.31 | 5.87% | 0.00 |
| 2025-07-22 | 25.50 | 25.26 | -0.34 | -1.33% | 25.04 | 25.69 | 26219 | 6632.71 | 6.99% | 0.00 |
| 2025-07-21 | 25.39 | 25.60 | 0.22 | 0.87% | 25.11 | 25.74 | 32826 | 8359.35 | 8.76% | 0.00 |
| 2025-07-18 | 25.26 | 25.38 | 0.16 | 0.63% | 24.91 | 25.50 | 34385 | 8660.43 | 9.17% | 2.00 |
| 2025-07-17 | 25.22 | 25.22 | -0.02 | -0.08% | 24.88 | 25.23 | 23880 | 5999.50 | 6.37% | 7.00 |
| 2025-07-16 | 25.40 | 25.24 | -0.20 | -0.79% | 25.16 | 25.87 | 36418 | 9277.64 | 9.71% | 0.00 |
| 2025-07-15 | 25.80 | 25.44 | -0.60 | -2.30% | 24.98 | 26.05 | 39883 | 10141.07 | 10.64% | 0.00 |
| 2025-07-14 | 25.30 | 26.04 | 0.44 | 1.72% | 25.20 | 26.36 | 50732 | 13123.23 | 13.53% | 0.00 |
| 2025-07-11 | 25.01 | 25.60 | 0.65 | 2.61% | 24.58 | 25.66 | 48331 | 12152.36 | 13.31% | 0.00 |
| 2025-07-10 | 24.94 | 24.95 | 0.07 | 0.28% | 24.54 | 25.03 | 29045 | 7205.03 | 8.00% | 0.00 |
| 2025-07-09 | 25.62 | 24.88 | -0.86 | -3.34% | 24.80 | 25.62 | 47548 | 11976.09 | 13.10% | 3.00 |
| 2025-07-08 | 25.25 | 25.74 | 0.54 | 2.14% | 24.90 | 25.97 | 64951 | 16500.48 | 17.89% | 0.00 |
| 2025-07-07 | 24.69 | 25.20 | 0.51 | 2.07% | 24.51 | 25.20 | 44689 | 11146.86 | 12.31% | 0.00 |
| 2025-07-04 | 25.20 | 24.69 | -0.93 | -3.63% | 24.50 | 25.30 | 67788 | 16838.64 | 18.67% | 0.00 |
| 2025-07-03 | 25.10 | 25.62 | 0.17 | 0.67% | 24.56 | 26.10 | 99590 | 25058.68 | 27.43% | 24.00 |
| 2025-07-02 | 25.87 | 25.45 | -2.19 | -7.92% | 25.28 | 26.80 | 112834 | 28997.98 | 31.08% | 0.00 |
深证大盘股票行情在线 K线走势图
瑞纳智能(301129)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
