瑞茂通(600180)股票行情
瑞茂通(600180)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 | 4.35 | 4.43 | 0.05 | 1.14% | 4.35 | 4.44 | 101888 | 4502.82 | 0.94% |
| 2025-06-13 | 4.46 | 4.38 | -0.10 | -2.23% | 4.37 | 4.48 | 165569 | 7305.70 | 1.52% |
| 2025-06-12 | 4.53 | 4.48 | -0.07 | -1.54% | 4.45 | 4.54 | 177483 | 7959.66 | 1.63% |
| 2025-06-11 | 4.50 | 4.55 | 0.04 | 0.89% | 4.49 | 4.59 | 223335 | 10151.60 | 2.06% |
| 2025-06-10 | 4.54 | 4.51 | -0.03 | -0.66% | 4.43 | 4.54 | 193641 | 8692.07 | 1.78% |
| 2025-06-09 | 4.53 | 4.54 | 0.02 | 0.44% | 4.51 | 4.54 | 154249 | 6975.29 | 1.42% |
| 2025-06-06 | 4.52 | 4.52 | -0.01 | -0.22% | 4.51 | 4.56 | 126048 | 5708.54 | 1.16% |
| 2025-06-05 | 4.58 | 4.53 | -0.06 | -1.31% | 4.50 | 4.59 | 160691 | 7274.87 | 1.48% |
| 2025-06-04 | 4.55 | 4.59 | 0.03 | 0.66% | 4.52 | 4.65 | 243145 | 11117.06 | 2.24% |
| 2025-06-03 | 4.50 | 4.56 | 0.05 | 1.11% | 4.48 | 4.59 | 212096 | 9664.21 | 1.95% |
| 2025-05-30 | 4.56 | 4.51 | -0.08 | -1.74% | 4.48 | 4.61 | 231908 | 10458.97 | 2.13% |
| 2025-05-29 | 4.44 | 4.59 | 0.15 | 3.38% | 4.42 | 4.61 | 368879 | 16696.45 | 3.39% |
| 2025-05-28 | 4.42 | 4.44 | 0.01 | 0.23% | 4.41 | 4.57 | 189754 | 8476.34 | 1.75% |
| 2025-05-27 | 4.38 | 4.43 | 0.05 | 1.14% | 4.35 | 4.43 | 165583 | 7278.33 | 1.52% |
| 2025-05-26 | 4.35 | 4.38 | 0.07 | 1.62% | 4.29 | 4.39 | 142055 | 6187.97 | 1.31% |
| 2025-05-23 | 4.38 | 4.31 | -0.09 | -2.05% | 4.31 | 4.42 | 191755 | 8373.51 | 1.76% |
| 2025-05-22 | 4.46 | 4.40 | -0.08 | -1.79% | 4.38 | 4.48 | 266126 | 11772.31 | 2.45% |
| 2025-05-21 | 4.52 | 4.48 | -0.06 | -1.32% | 4.47 | 4.54 | 215988 | 9712.11 | 1.99% |
| 2025-05-20 | 4.52 | 4.54 | 0.00 | 0.00% | 4.46 | 4.57 | 262424 | 11828.20 | 2.42% |
| 2025-05-19 | 4.49 | 4.54 | 0.05 | 1.11% | 4.47 | 4.59 | 246372 | 11206.99 | 2.27% |
| 2025-05-16 | 4.50 | 4.49 | -0.05 | -1.10% | 4.47 | 4.57 | 291384 | 13104.99 | 2.68% |
| 2025-05-15 | 4.68 | 4.54 | -0.14 | -2.99% | 4.54 | 4.70 | 547078 | 25238.68 | 5.03% |
| 2025-05-14 | 4.44 | 4.68 | 0.25 | 5.64% | 4.41 | 4.76 | 780029 | 35690.18 | 7.18% |
| 2025-05-13 | 4.50 | 4.43 | -0.02 | -0.45% | 4.42 | 4.52 | 235893 | 10505.45 | 2.17% |
| 2025-05-12 | 4.39 | 4.45 | 0.06 | 1.37% | 4.36 | 4.45 | 239542 | 10539.21 | 2.20% |
| 2025-05-09 | 4.45 | 4.39 | -0.07 | -1.57% | 4.38 | 4.48 | 177428 | 7809.41 | 1.63% |
| 2025-05-08 | 4.46 | 4.46 | 0.03 | 0.68% | 4.45 | 4.55 | 281253 | 12606.01 | 2.59% |
| 2025-05-07 | 4.45 | 4.43 | 0.04 | 0.91% | 4.39 | 4.53 | 287093 | 12751.29 | 2.64% |
| 2025-05-06 | 4.29 | 4.39 | 0.12 | 2.81% | 4.28 | 4.40 | 237007 | 10318.35 | 2.18% |
| 2025-04-30 | 4.34 | 4.27 | -0.03 | -0.70% | 4.25 | 4.34 | 187581 | 8035.08 | 1.73% |
| 2025-04-29 | 4.23 | 4.30 | 0.04 | 0.94% | 4.23 | 4.33 | 207656 | 8922.71 | 1.91% |
| 2025-04-28 | 4.42 | 4.26 | -0.17 | -3.84% | 4.26 | 4.43 | 328822 | 14183.08 | 3.03% |
| 2025-04-25 | 4.39 | 4.43 | 0.04 | 0.91% | 4.38 | 4.50 | 286333 | 12693.59 | 2.64% |
| 2025-04-24 | 4.49 | 4.39 | -0.11 | -2.44% | 4.38 | 4.53 | 370209 | 16446.47 | 3.41% |
| 2025-04-23 | 4.55 | 4.50 | -0.09 | -1.96% | 4.49 | 4.63 | 430926 | 19561.02 | 3.97% |
| 2025-04-22 | 4.55 | 4.59 | 0.05 | 1.10% | 4.55 | 4.68 | 597308 | 27565.57 | 5.50% |
| 2025-04-21 | 4.49 | 4.54 | 0.06 | 1.34% | 4.42 | 4.59 | 460248 | 20722.16 | 4.24% |
| 2025-04-18 | 4.54 | 4.48 | -0.09 | -1.97% | 4.48 | 4.65 | 514739 | 23417.17 | 4.74% |
| 2025-04-17 | 4.71 | 4.57 | -0.10 | -2.14% | 4.55 | 4.72 | 696528 | 32047.70 | 6.41% |
| 2025-04-16 | 4.66 | 4.67 | -0.23 | -4.69% | 4.60 | 4.96 | 883198 | 41620.90 | 8.13% |
| 2025-04-15 | 5.25 | 4.90 | -0.54 | -9.93% | 4.90 | 5.29 | 1214294 | 60954.49 | 11.17% |
| 2025-04-14 | 5.20 | 5.44 | -0.34 | -5.88% | 5.20 | 5.68 | 1787448 | 94916.03 | 16.45% |
| 2025-04-11 | 6.06 | 5.78 | 0.27 | 4.90% | 5.75 | 6.06 | 2192657 | 131707.05 | 20.18% |
| 2025-04-10 | 5.51 | 5.51 | 0.50 | 9.98% | 5.51 | 5.51 | 99109 | 5460.92 | 0.91% |
| 2025-04-09 | 4.80 | 5.01 | 0.46 | 10.11% | 4.80 | 5.01 | 478333 | 23714.44 | 4.40% |
| 2025-04-08 | 4.14 | 4.55 | 0.41 | 9.90% | 4.14 | 4.55 | 657631 | 29503.10 | 6.05% |
| 2025-04-07 | 4.09 | 4.14 | -0.11 | -2.59% | 3.87 | 4.20 | 293708 | 11833.95 | 2.70% |
| 2025-04-03 | 4.13 | 4.25 | 0.09 | 2.16% | 4.12 | 4.27 | 102727 | 4336.10 | 0.95% |
| 2025-04-02 | 4.20 | 4.16 | -0.04 | -0.95% | 4.14 | 4.23 | 57122 | 2388.36 | 0.53% |
| 2025-04-01 | 4.13 | 4.20 | 0.06 | 1.45% | 4.12 | 4.25 | 91281 | 3840.67 | 0.84% |
| 2025-03-31 | 4.21 | 4.14 | -0.08 | -1.90% | 4.08 | 4.21 | 80960 | 3350.43 | 0.75% |
| 2025-03-28 | 4.33 | 4.22 | -0.10 | -2.31% | 4.20 | 4.35 | 81849 | 3473.86 | 0.75% |
| 2025-03-27 | 4.39 | 4.32 | -0.06 | -1.37% | 4.29 | 4.39 | 56943 | 2468.90 | 0.52% |
| 2025-03-26 | 4.34 | 4.38 | 0.04 | 0.92% | 4.31 | 4.41 | 79565 | 3485.51 | 0.73% |
| 2025-03-25 | 4.29 | 4.34 | 0.05 | 1.17% | 4.26 | 4.36 | 86685 | 3735.54 | 0.80% |
| 2025-03-24 | 4.39 | 4.29 | -0.11 | -2.50% | 4.23 | 4.39 | 94497 | 4061.66 | 0.87% |
| 2025-03-21 | 4.38 | 4.40 | 0.03 | 0.69% | 4.36 | 4.44 | 113552 | 4992.84 | 1.04% |
| 2025-03-20 | 4.32 | 4.37 | 0.03 | 0.69% | 4.32 | 4.39 | 78762 | 3434.16 | 0.72% |
| 2025-03-19 | 4.37 | 4.34 | -0.02 | -0.46% | 4.32 | 4.38 | 64440 | 2798.98 | 0.59% |
| 2025-03-18 | 4.41 | 4.36 | -0.02 | -0.46% | 4.35 | 4.41 | 69885 | 3051.18 | 0.64% |
| 2025-03-17 | 4.34 | 4.38 | 0.04 | 0.92% | 4.33 | 4.41 | 95657 | 4186.84 | 0.88% |
| 2025-03-14 | 4.25 | 4.34 | 0.08 | 1.88% | 4.24 | 4.34 | 96719 | 4159.37 | 0.89% |
| 2025-03-13 | 4.26 | 4.26 | -0.01 | -0.23% | 4.20 | 4.29 | 80151 | 3393.40 | 0.74% |
| 2025-03-12 | 4.24 | 4.27 | 0.03 | 0.71% | 4.23 | 4.35 | 119495 | 5108.76 | 1.10% |
| 2025-03-11 | 4.17 | 4.24 | 0.05 | 1.19% | 4.13 | 4.24 | 71751 | 3009.23 | 0.66% |
| 2025-03-10 | 4.12 | 4.19 | 0.06 | 1.45% | 4.11 | 4.21 | 91843 | 3831.59 | 0.85% |
| 2025-03-07 | 4.16 | 4.13 | -0.04 | -0.96% | 4.10 | 4.19 | 77233 | 3203.44 | 0.71% |
| 2025-03-06 | 4.09 | 4.17 | 0.09 | 2.21% | 4.07 | 4.19 | 100196 | 4152.23 | 0.92% |
| 2025-03-05 | 4.14 | 4.08 | -0.07 | -1.69% | 4.04 | 4.15 | 106417 | 4333.66 | 0.98% |
| 2025-03-04 | 4.13 | 4.15 | 0.01 | 0.24% | 4.10 | 4.20 | 59640 | 2475.43 | 0.55% |
| 2025-03-03 | 4.12 | 4.14 | 0.02 | 0.49% | 4.12 | 4.23 | 85725 | 3577.45 | 0.79% |
| 2025-02-28 | 4.20 | 4.12 | -0.09 | -2.14% | 4.11 | 4.22 | 69881 | 2913.80 | 0.64% |
| 2025-02-27 | 4.22 | 4.21 | -0.01 | -0.24% | 4.14 | 4.25 | 75655 | 3165.84 | 0.70% |
| 2025-02-26 | 4.10 | 4.22 | 0.12 | 2.93% | 4.09 | 4.22 | 103617 | 4320.90 | 0.95% |
| 2025-02-25 | 4.12 | 4.10 | -0.06 | -1.44% | 4.09 | 4.18 | 77701 | 3207.66 | 0.72% |
| 2025-02-24 | 4.09 | 4.16 | 0.07 | 1.71% | 4.06 | 4.17 | 91390 | 3774.13 | 0.84% |
| 2025-02-21 | 4.15 | 4.09 | -0.06 | -1.45% | 4.05 | 4.16 | 94429 | 3862.28 | 0.87% |
| 2025-02-20 | 4.15 | 4.15 | 0.01 | 0.24% | 4.11 | 4.17 | 67833 | 2810.88 | 0.62% |
| 2025-02-19 | 4.12 | 4.14 | 0.03 | 0.73% | 4.10 | 4.15 | 55555 | 2293.96 | 0.51% |
| 2025-02-18 | 4.25 | 4.11 | -0.13 | -3.07% | 4.09 | 4.26 | 76847 | 3204.43 | 0.71% |
上证大盘股票行情在线 K线走势图
