瑞立科密（001285）历史行情

以下为瑞立科密近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	42.110	43.200	43.500	41.410	1.090	2.588%	1.50万	0.00亿	0.000%
2026-10-08	41.610	42.110	42.710	41.500	0.490	1.177%	1.32万	0.00亿	0.000%
2026-10-07	42.140	41.620	42.760	41.380	-0.330	-0.787%	172.32万	0.72亿	2.079%
2026-10-06	42.140	41.620	42.760	41.380	-0.330	-0.787%	172.32万	0.72亿	2.079%
2026-10-05	42.140	41.620	42.760	41.380	-0.330	-0.787%	172.32万	0.72亿	2.079%
2026-10-02	42.140	41.620	42.760	41.380	-0.330	-0.787%	172.32万	0.72亿	2.079%
2026-10-01	42.140	41.620	42.760	41.380	-0.330	-0.787%	172.32万	0.72亿	2.079%
2026-09-30	42.140	41.620	42.760	41.380	-0.330	-0.787%	1.72万	0.00亿	0.000%
2026-09-29	41.850	41.950	42.580	41.590	-0.050	-0.119%	0.75万	0.00亿	0.000%
2026-09-28	42.290	42.000	42.890	41.880	-0.590	-1.385%	0.84万	0.00亿	0.000%
2026-09-27	42.720	42.590	43.080	42.520	-0.190	-0.444%	63.73万	0.27亿	1.536%
2026-09-24	42.720	42.590	43.080	42.520	-0.190	-0.444%	0.64万	0.00亿	0.000%
2026-09-23	42.700	42.780	43.280	42.520	0.020	0.047%	0.56万	0.00亿	0.000%
2026-09-22	43.120	42.760	43.430	42.660	-0.480	-1.110%	0.76万	0.00亿	0.000%
2026-09-21	42.990	43.240	43.350	42.720	0.240	0.558%	0.73万	0.00亿	0.000%
2026-09-18	42.100	43.000	43.160	42.010	1.050	2.503%	1.06万	0.00亿	0.000%
2026-09-17	41.900	41.950	42.280	41.730	-0.060	-0.143%	0.49万	0.00亿	0.000%
2026-09-16	42.180	42.010	42.280	41.460	0.010	0.024%	0.73万	0.00亿	0.000%
2026-09-15	42.280	42.000	42.280	41.810	-0.200	-0.474%	0.48万	0.00亿	0.000%
2026-09-14	41.490	42.200	42.280	41.290	0.620	1.491%	0.66万	0.00亿	0.000%
2026-09-11	42.290	41.580	42.500	41.560	-1.080	-2.532%	0.92万	0.00亿	0.000%
2026-09-10	43.060	42.660	43.480	42.560	-0.500	-1.158%	0.92万	0.00亿	0.000%
2026-09-09	43.700	43.160	43.720	43.110	-0.600	-1.371%	0.93万	0.00亿	0.000%
2026-09-08	44.210	43.760	44.240	43.660	-0.490	-1.107%	0.88万	0.00亿	0.000%
2026-09-07	44.460	44.250	44.750	44.020	-0.150	-0.338%	1.00万	0.00亿	0.000%
2026-09-04	43.750	44.400	45.820	43.750	0.680	1.555%	2.24万	0.00亿	0.000%
2026-09-03	44.000	43.720	44.330	43.500	-0.110	-0.251%	0.80万	0.00亿	0.000%
2026-09-02	43.950	43.830	44.160	43.560	-0.350	-0.792%	1.05万	0.00亿	0.000%
2026-09-01	44.130	44.180	44.490	43.970	0.030	0.068%	1.14万	0.00亿	0.000%
2026-08-31	44.510	44.150	44.510	43.750	-0.350	-0.787%	1.60万	0.00亿	0.000%
2026-08-28	45.280	44.500	46.200	44.460	-0.730	-1.614%	2.43万	0.00亿	0.000%
2026-08-27	44.000	45.230	46.670	43.700	1.140	2.586%	4.02万	0.00亿	0.000%
2026-08-26	43.430	44.090	44.660	42.700	1.960	4.652%	4.03万	0.00亿	0.000%
2026-08-25	40.440	42.130	42.300	40.160	1.530	3.768%	1.71万	0.00亿	0.000%
2026-08-24	40.400	40.600	41.190	40.370	0.190	0.470%	0.79万	0.00亿	0.000%
2026-08-21	39.880	40.410	40.640	39.560	0.320	0.798%	0.80万	0.00亿	0.000%
2026-08-20	39.930	40.090	40.430	39.930	0.230	0.577%	0.56万	0.00亿	0.000%
2026-08-19	41.070	39.860	41.250	39.830	-1.590	-3.836%	1.20万	0.00亿	0.000%
2026-08-18	41.590	41.450	41.680	41.050	-0.110	-0.265%	0.69万	0.00亿	0.000%
2026-08-17	41.480	41.560	41.630	40.950	0.030	0.072%	0.97万	0.00亿	0.000%
2026-08-14	41.130	41.530	41.700	41.000	0.300	0.728%	0.74万	0.00亿	0.000%
2026-08-13	42.040	41.230	42.390	41.210	-0.730	-1.740%	0.91万	0.00亿	0.000%
2026-08-12	41.950	41.960	42.210	41.840	-0.160	-0.380%	0.83万	0.00亿	0.000%
2026-08-11	42.880	42.120	42.880	41.950	-0.230	-0.543%	0.75万	0.00亿	0.000%
2026-08-10	41.860	42.350	42.740	41.700	0.660	1.583%	0.98万	0.00亿	0.000%
2026-08-07	41.980	41.690	41.980	41.170	-0.220	-0.525%	0.87万	0.00亿	0.000%
2026-08-06	42.140	41.910	42.300	41.420	-0.480	-1.132%	1.10万	0.00亿	0.000%
2026-08-05	42.590	42.390	43.200	42.200	-0.120	-0.282%	1.27万	0.00亿	0.000%
2026-08-04	42.800	42.510	43.000	42.210	-0.270	-0.631%	1.22万	0.00亿	0.000%
2026-08-03	41.100	42.780	42.990	41.100	1.370	3.308%	1.92万	0.00亿	0.000%
2026-07-31	40.540	41.410	41.680	40.540	0.620	1.520%	1.61万	0.00亿	0.000%
2026-07-30	40.000	40.790	41.130	40.000	0.560	1.392%	1.37万	0.00亿	0.000%
2026-07-29	39.880	40.230	40.430	39.530	0.460	1.157%	1.07万	0.00亿	0.000%
2026-07-28	39.510	39.770	40.290	39.510	-0.140	-0.351%	0.60万	0.00亿	0.000%
2026-07-27	39.120	39.910	39.960	39.120	0.580	1.475%	0.58万	0.00亿	0.000%
2026-07-24	39.580	39.330	39.890	39.130	-0.620	-1.552%	0.55万	0.00亿	0.000%
2026-07-23	39.000	39.950	40.110	38.990	0.850	2.174%	0.79万	0.00亿	0.000%
2026-07-22	39.530	39.100	39.830	39.080	-0.790	-1.980%	0.84万	0.00亿	0.000%
2026-07-21	39.560	39.890	40.050	38.700	0.330	0.834%	1.09万	0.00亿	0.000%
2026-07-20	39.830	39.560	40.510	39.130	-0.270	-0.678%	0.86万	0.00亿	0.000%
2026-07-17	40.810	39.830	40.990	39.420	-0.690	-1.703%	1.26万	0.00亿	0.000%
2026-07-16	40.300	40.520	40.830	40.000	0.180	0.446%	0.77万	0.00亿	0.000%
2026-07-15	39.500	40.340	40.540	39.390	0.820	2.075%	0.97万	0.00亿	0.000%
2026-07-14	39.100	39.520	39.700	38.870	0.250	0.637%	0.70万	0.00亿	0.000%
2026-07-13	40.480	39.270	40.690	39.110	-1.630	-3.985%	1.05万	0.00亿	0.000%
2026-07-10	39.950	40.900	41.060	39.680	0.860	2.148%	1.14万	0.00亿	0.000%
2026-07-09	40.310	40.040	40.340	39.140	-0.190	-0.472%	1.11万	0.00亿	0.000%
2026-07-08	40.810	40.230	41.360	40.210	-0.790	-1.926%	0.95万	0.00亿	0.000%
2026-07-07	43.000	41.020	43.350	40.980	-2.320	-5.353%	1.54万	0.00亿	0.000%
2026-07-06	43.220	43.340	44.250	42.750	0.290	0.674%	1.36万	0.00亿	0.000%
2026-07-03	42.770	43.050	43.680	42.520	0.280	0.655%	1.47万	0.00亿	0.000%
2026-07-02	41.640	42.770	44.410	41.200	1.130	2.714%	2.58万	0.00亿	0.000%
2026-07-01	41.000	41.640	42.200	40.910	0.510	1.240%	1.12万	0.00亿	0.000%
2026-06-30	40.800	41.130	41.430	40.220	0.510	1.256%	0.94万	0.00亿	0.000%
2026-06-29	40.380	40.620	41.100	39.540	0.240	0.594%	1.36万	0.00亿	0.000%
2026-06-26	41.690	40.380	41.830	40.310	-1.530	-3.651%	1.47万	0.00亿	0.000%
2026-06-25	43.510	41.910	43.950	41.720	-1.940	-4.424%	2.41万	0.00亿	0.000%
2026-06-24	44.720	43.850	45.000	43.300	-0.870	-1.945%	1.27万	0.00亿	0.000%
2026-06-23	43.590	44.720	45.500	43.440	0.970	2.217%	1.51万	0.00亿	0.000%
2026-06-22	44.350	43.750	44.400	42.720	-0.750	-1.685%	1.47万	0.00亿	0.000%
2026-06-18	44.330	44.500	45.090	43.700	0.170	0.383%	0.91万	0.00亿	0.000%
2026-06-17	44.490	44.330	44.660	44.010	-0.330	-0.739%	0.82万	0.00亿	0.000%
2026-06-16	44.970	44.660	45.440	44.330	-0.300	-0.667%	0.85万	0.00亿	0.000%
2026-06-15	43.950	44.960	45.060	43.950	1.070	2.438%	1.07万	0.00亿	0.000%
2026-06-12	43.310	43.890	44.110	42.930	0.900	2.094%	1.27万	0.00亿	0.000%
2026-06-11	44.300	42.990	44.300	42.810	-1.410	-3.176%	1.19万	0.00亿	0.000%
2026-06-10	45.600	44.400	45.900	44.210	-1.460	-3.184%	1.02万	0.00亿	0.000%
2026-06-09	44.200	45.860	46.460	43.680	2.060	4.703%	1.89万	0.00亿	0.000%
2026-06-08	44.530	43.800	45.010	43.270	-1.760	-3.863%	1.35万	0.00亿	0.000%
2026-06-05	45.650	45.560	46.300	44.940	-0.100	-0.219%	1.38万	0.00亿	0.000%
2026-06-04	46.110	45.660	46.660	45.520	-0.450	-0.976%	1.26万	0.00亿	0.000%
2026-06-03	47.580	46.110	47.930	45.990	-1.350	-2.845%	1.95万	0.00亿	0.000%
2026-06-02	47.960	47.460	48.150	46.840	-0.500	-1.043%	1.61万	0.00亿	0.000%
2026-06-01	46.490	47.960	48.710	45.990	1.460	3.140%	2.07万	0.00亿	0.000%
2026-05-29	47.350	46.500	47.810	46.250	-0.850	-1.795%	1.60万	0.00亿	0.000%
2026-05-28	48.010	47.350	48.010	46.560	-0.770	-1.600%	1.85万	0.00亿	0.000%
2026-05-27	49.020	48.120	49.620	48.000	-0.994	-2.024%	1.54万	0.00亿	0.000%
2026-05-26	50.164	49.114	50.444	48.644	-1.210	-2.404%	2.01万	0.00亿	0.000%
2026-05-25	50.824	50.324	51.214	49.854	-0.500	-0.984%	1.43万	0.00亿	0.000%
2026-05-22	50.824	50.824	51.244	50.134	0.460	0.913%	1.36万	0.00亿	0.000%
2026-05-21	50.424	50.364	52.094	50.324	-0.070	-0.139%	2.22万	0.00亿	0.000%
2026-05-20	51.344	50.434	51.384	50.214	-1.030	-2.001%	1.42万	0.00亿	0.000%
2026-05-19	51.494	51.464	52.204	50.874	-0.120	-0.233%	1.32万	0.00亿	0.000%
2026-05-18	51.544	51.584	51.954	50.824	0.130	0.253%	1.31万	0.00亿	0.000%
2026-05-15	50.874	51.454	52.374	50.874	0.480	0.942%	1.84万	0.00亿	0.000%
2026-05-14	52.684	50.974	52.834	50.974	-1.720	-3.264%	2.35万	0.00亿	0.000%
2026-05-13	52.804	52.694	52.804	52.144	-0.120	-0.227%	1.32万	0.00亿	0.000%
2026-05-12	53.554	52.814	53.664	52.554	-0.690	-1.290%	1.60万	0.00亿	0.000%
2026-05-11	53.924	53.504	54.164	53.304	-0.240	-0.447%	1.87万	0.00亿	0.000%
2026-05-08	52.644	53.744	54.204	52.024	1.000	1.896%	2.58万	0.00亿	0.000%
2026-05-07	53.064	52.744	53.154	52.624	-0.290	-0.547%	1.71万	0.00亿	0.000%
2026-05-06	51.924	53.034	53.224	51.914	1.530	2.971%	2.08万	0.00亿	0.000%
2026-04-30	51.744	51.504	52.074	51.264	-0.250	-0.483%	1.06万	0.00亿	0.000%
2026-04-29	51.094	51.754	52.584	50.864	0.300	0.583%	1.41万	0.00亿	0.000%
2026-04-28	52.394	51.454	52.994	51.304	-0.940	-1.794%	1.60万	0.00亿	0.000%
2026-04-27	51.454	52.394	52.734	51.374	0.850	1.649%	1.19万	0.00亿	0.000%
2026-04-24	51.784	51.544	51.954	51.144	-0.360	-0.694%	0.96万	0.00亿	0.000%
2026-04-23	52.614	51.904	53.014	51.854	-0.840	-1.593%	1.89万	0.00亿	0.000%
2026-04-22	52.884	52.744	53.274	52.344	-0.500	-0.939%	1.20万	0.00亿	0.000%
2026-04-21	54.434	53.244	54.434	52.944	-0.900	-1.662%	1.39万	0.00亿	0.000%
2026-04-20	54.144	54.144	54.614	53.594	-0.060	-0.111%	1.55万	0.00亿	0.000%
2026-04-17	52.874	54.204	54.874	52.694	1.330	2.515%	2.43万	0.00亿	0.000%
2026-04-16	52.804	52.874	53.164	52.554	0.550	1.051%	1.12万	0.00亿	0.000%
2026-04-15	53.314	52.324	53.314	52.044	-1.020	-1.912%	1.93万	0.00亿	0.000%
2026-04-14	53.014	53.344	53.394	52.704	0.400	0.756%	1.57万	0.00亿	0.000%
2026-04-13	51.974	52.944	53.174	51.744	0.000	0.000%	1.57万	0.00亿	0.000%
2026-04-10	51.164	51.984	52.544	51.064	0.000	0.000%	1.79万	0.00亿	0.000%
2026-04-09	51.594	50.874	51.744	50.684	0.000	0.000%	1.95万	0.00亿	0.000%
2026-04-08	51.654	52.044	52.134	51.424	0.000	0.000%	2.00万	0.00亿	0.000%
2026-04-07	50.504	50.874	51.194	50.504	0.000	0.000%	1.22万	0.00亿	0.000%
2026-04-03	50.234	50.344	51.494	50.154	0.000	0.000%	1.51万	0.00亿	0.000%
2026-04-02	50.624	50.154	51.324	49.894	0.000	0.000%	1.51万	0.00亿	0.000%
2026-04-01	50.504	50.364	50.704	49.914	0.000	0.000%	1.23万	0.00亿	0.000%