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 |
|---|
| 2025-09-15 | 4.60 | 4.63 | 0.01 | 0.22% | 4.57 | 4.66 | 144419 | 6659.28 | 1.33% |
| 2025-09-12 | 4.60 | 4.62 | 0.02 | 0.43% | 4.58 | 4.69 | 215400 | 9946.83 | 1.98% |
| 2025-09-11 | 4.59 | 4.60 | -0.01 | -0.22% | 4.51 | 4.60 | 134066 | 6104.48 | 1.23% |
| 2025-09-10 | 4.54 | 4.61 | 0.07 | 1.54% | 4.51 | 4.62 | 162883 | 7448.55 | 1.50% |
| 2025-09-09 | 4.54 | 4.54 | -0.01 | -0.22% | 4.52 | 4.58 | 104964 | 4770.41 | 0.97% |
| 2025-09-08 | 4.51 | 4.55 | 0.03 | 0.66% | 4.50 | 4.57 | 123864 | 5619.82 | 1.14% |
| 2025-09-05 | 4.45 | 4.52 | 0.05 | 1.12% | 4.42 | 4.52 | 144024 | 6437.10 | 1.33% |
| 2025-09-04 | 4.41 | 4.47 | 0.05 | 1.13% | 4.38 | 4.50 | 141526 | 6306.80 | 1.30% |
| 2025-09-03 | 4.48 | 4.42 | -0.06 | -1.34% | 4.39 | 4.49 | 125324 | 5568.71 | 1.15% |
| 2025-09-02 | 4.54 | 4.48 | -0.04 | -0.88% | 4.43 | 4.54 | 159698 | 7138.63 | 1.47% |
| 2025-09-01 | 4.54 | 4.52 | -0.01 | -0.22% | 4.45 | 4.56 | 146588 | 6605.54 | 1.35% |
| 2025-08-29 | 4.58 | 4.53 | -0.06 | -1.31% | 4.51 | 4.60 | 148911 | 6785.62 | 1.37% |
| 2025-08-28 | 4.56 | 4.59 | 0.03 | 0.66% | 4.43 | 4.66 | 208512 | 9486.88 | 1.92% |
| 2025-08-27 | 4.70 | 4.56 | -0.14 | -2.98% | 4.55 | 4.70 | 200573 | 9296.25 | 1.85% |
| 2025-08-26 | 4.64 | 4.70 | 0.05 | 1.08% | 4.62 | 4.70 | 170737 | 7992.89 | 1.57% |
| 2025-08-25 | 4.63 | 4.65 | 0.02 | 0.43% | 4.62 | 4.69 | 202936 | 9454.39 | 1.87% |
| 2025-08-22 | 4.65 | 4.63 | -0.02 | -0.43% | 4.57 | 4.66 | 154303 | 7111.11 | 1.42% |
| 2025-08-21 | 4.64 | 4.65 | 0.02 | 0.43% | 4.62 | 4.66 | 167009 | 7752.73 | 1.54% |
| 2025-08-20 | 4.58 | 4.63 | 0.06 | 1.31% | 4.54 | 4.63 | 137067 | 6295.24 | 1.26% |
| 2025-08-19 | 4.55 | 4.57 | 0.03 | 0.66% | 4.53 | 4.60 | 154416 | 7062.02 | 1.42% |
| 2025-08-18 | 4.52 | 4.54 | 0.04 | 0.89% | 4.49 | 4.56 | 150870 | 6844.98 | 1.39% |
| 2025-08-15 | 4.47 | 4.50 | 0.02 | 0.45% | 4.46 | 4.52 | 130373 | 5867.30 | 1.20% |
| 2025-08-14 | 4.57 | 4.48 | -0.09 | -1.97% | 4.47 | 4.58 | 176879 | 7993.40 | 1.63% |
| 2025-08-13 | 4.62 | 4.57 | -0.04 | -0.87% | 4.56 | 4.63 | 144212 | 6607.33 | 1.33% |
| 2025-08-12 | 4.64 | 4.61 | -0.03 | -0.65% | 4.59 | 4.64 | 122267 | 5643.42 | 1.13% |
| 2025-08-11 | 4.59 | 4.64 | 0.05 | 1.09% | 4.57 | 4.66 | 138710 | 6416.41 | 1.28% |
| 2025-08-08 | 4.57 | 4.59 | 0.02 | 0.44% | 4.53 | 4.60 | 132888 | 6065.47 | 1.22% |
| 2025-08-07 | 4.56 | 4.57 | 0.01 | 0.22% | 4.54 | 4.59 | 127263 | 5814.21 | 1.17% |
| 2025-08-06 | 4.57 | 4.56 | -0.01 | -0.22% | 4.51 | 4.58 | 121974 | 5544.94 | 1.12% |
| 2025-08-05 | 4.53 | 4.57 | 0.04 | 0.88% | 4.53 | 4.58 | 111625 | 5088.44 | 1.03% |
| 2025-08-04 | 4.52 | 4.53 | -0.02 | -0.44% | 4.49 | 4.55 | 93188 | 4217.06 | 0.86% |
| 2025-08-01 | 4.51 | 4.55 | 0.06 | 1.34% | 4.50 | 4.58 | 138804 | 6318.01 | 1.28% |
| 2025-07-31 | 4.59 | 4.49 | -0.11 | -2.39% | 4.49 | 4.60 | 173868 | 7881.35 | 1.60% |
| 2025-07-30 | 4.62 | 4.60 | -0.04 | -0.86% | 4.58 | 4.66 | 145008 | 6698.67 | 1.33% |
| 2025-07-29 | 4.67 | 4.64 | -0.05 | -1.07% | 4.58 | 4.70 | 133779 | 6182.34 | 1.23% |
| 2025-07-28 | 4.65 | 4.69 | 0.02 | 0.43% | 4.61 | 4.69 | 158190 | 7368.17 | 1.46% |
| 2025-07-25 | 4.73 | 4.67 | -0.05 | -1.06% | 4.66 | 4.75 | 156220 | 7328.73 | 1.44% |
| 2025-07-24 | 4.62 | 4.72 | 0.09 | 1.94% | 4.61 | 4.74 | 243288 | 11426.55 | 2.24% |
| 2025-07-23 | 4.74 | 4.63 | -0.06 | -1.28% | 4.62 | 4.77 | 239515 | 11197.16 | 2.20% |
| 2025-07-22 | 4.62 | 4.69 | 0.07 | 1.52% | 4.57 | 4.69 | 221705 | 10282.91 | 2.04% |
| 2025-07-21 | 4.54 | 4.62 | 0.09 | 1.99% | 4.53 | 4.64 | 231512 | 10665.13 | 2.13% |
| 2025-07-18 | 4.53 | 4.53 | 0.00 | 0.00% | 4.50 | 4.54 | 120028 | 5424.06 | 1.10% |
| 2025-07-17 | 4.52 | 4.53 | 0.01 | 0.22% | 4.49 | 4.55 | 145664 | 6585.24 | 1.34% |
| 2025-07-16 | 4.47 | 4.52 | 0.04 | 0.89% | 4.45 | 4.55 | 185848 | 8369.49 | 1.71% |
| 2025-07-15 | 4.65 | 4.48 | -0.17 | -3.66% | 4.46 | 4.65 | 343761 | 15554.08 | 3.16% |
| 2025-07-14 | 4.64 | 4.65 | 0.01 | 0.22% | 4.59 | 4.80 | 326648 | 15230.38 | 3.01% |
| 2025-07-11 | 4.59 | 4.64 | 0.06 | 1.31% | 4.53 | 4.71 | 304787 | 14088.70 | 2.80% |
| 2025-07-10 | 4.52 | 4.58 | 0.05 | 1.10% | 4.51 | 4.58 | 174302 | 7941.61 | 1.60% |
| 2025-07-09 | 4.55 | 4.53 | -0.03 | -0.66% | 4.52 | 4.58 | 170089 | 7732.72 | 1.57% |
| 2025-07-08 | 4.50 | 4.56 | 0.02 | 0.44% | 4.50 | 4.57 | 229266 | 10389.10 | 2.11% |
| 2025-07-07 | 4.45 | 4.54 | 0.11 | 2.48% | 4.41 | 4.63 | 329047 | 14906.61 | 3.03% |
| 2025-07-04 | 4.48 | 4.45 | -0.03 | -0.67% | 4.44 | 4.50 | 161260 | 7205.06 | 1.48% |
| 2025-07-03 | 4.48 | 4.48 | 0.00 | 0.00% | 4.46 | 4.49 | 120206 | 5377.08 | 1.11% |
| 2025-07-02 | 4.45 | 4.48 | 0.04 | 0.90% | 4.45 | 4.49 | 181917 | 8121.50 | 1.67% |
| 2025-07-01 | 4.44 | 4.44 | 0.00 | 0.00% | 4.41 | 4.45 | 115726 | 5126.37 | 1.07% |
| 2025-06-30 | 4.44 | 4.44 | 0.01 | 0.23% | 4.40 | 4.45 | 123778 | 5476.87 | 1.14% |
| 2025-06-27 | 4.43 | 4.43 | 0.01 | 0.23% | 4.42 | 4.47 | 126265 | 5610.48 | 1.16% |
| 2025-06-26 | 4.43 | 4.42 | -0.01 | -0.23% | 4.39 | 4.47 | 141314 | 6262.60 | 1.30% |
| 2025-06-25 | 4.43 | 4.43 | 0.00 | 0.00% | 4.38 | 4.44 | 131841 | 5818.42 | 1.21% |
| 2025-06-24 | 4.40 | 4.43 | 0.01 | 0.23% | 4.34 | 4.45 | 166374 | 7330.70 | 1.53% |
| 2025-06-23 | 4.24 | 4.42 | 0.16 | 3.76% | 4.23 | 4.42 | 220956 | 9666.85 | 2.03% |
| 2025-06-20 | 4.24 | 4.26 | 0.01 | 0.24% | 4.23 | 4.29 | 97488 | 4156.37 | 0.90% |
| 2025-06-19 | 4.35 | 4.25 | -0.12 | -2.75% | 4.23 | 4.37 | 181274 | 7757.36 | 1.67% |
| 2025-06-18 | 4.45 | 4.37 | -0.10 | -2.24% | 4.36 | 4.46 | 139753 | 6139.55 | 1.29% |
| 2025-06-17 | 4.43 | 4.47 | 0.04 | 0.90% | 4.41 | 4.48 | 141944 | 6314.60 | 1.31% |
| 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% |
上证大盘股票行情在线 K线走势图
