兔宝宝（002043）历史行情

以下为兔宝宝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	11.750	12.380	12.510	11.660	0.580	4.915%	26.94万	0.00亿	0.000%
2026-10-08	11.670	11.800	11.940	11.550	-0.220	-1.830%	25.16万	0.00亿	0.000%
2026-10-07	11.160	12.020	12.510	10.870	0.650	5.717%	3,825.44万	4.59亿	4.746%
2026-10-06	11.160	12.020	12.510	10.870	0.650	5.717%	3,825.44万	4.59亿	4.746%
2026-10-05	11.160	12.020	12.510	10.870	0.650	5.717%	3,825.44万	4.59亿	4.746%
2026-10-02	11.160	12.020	12.510	10.870	0.650	5.717%	3,825.44万	4.59亿	4.746%
2026-10-01	11.160	12.020	12.510	10.870	0.650	5.717%	3,825.44万	4.59亿	4.746%
2026-09-30	11.160	12.020	12.510	10.870	0.650	5.717%	38.25万	0.00亿	0.000%
2026-09-29	11.330	11.370	11.690	11.230	0.020	0.176%	10.66万	0.00亿	0.000%
2026-09-28	11.370	11.350	11.460	11.230	-0.050	-0.439%	4.97万	0.00亿	0.000%
2026-09-27	11.530	11.400	11.630	11.290	-0.260	-2.230%	738.08万	0.84亿	0.916%
2026-09-24	11.530	11.400	11.630	11.290	-0.260	-2.230%	7.38万	0.00亿	0.000%
2026-09-23	11.270	11.660	12.000	11.270	0.320	2.822%	18.65万	0.00亿	0.000%
2026-09-22	11.400	11.340	11.530	11.300	-0.130	-1.133%	6.26万	0.00亿	0.000%
2026-09-21	11.000	11.470	11.650	10.910	0.450	4.083%	21.18万	0.00亿	0.000%
2026-09-18	10.800	11.020	11.090	10.740	0.230	2.132%	8.23万	0.00亿	0.000%
2026-09-17	10.780	10.790	10.880	10.740	-0.040	-0.369%	6.00万	0.00亿	0.000%
2026-09-16	11.020	10.830	11.050	10.580	-0.190	-1.724%	12.57万	0.00亿	0.000%
2026-09-15	11.230	11.020	11.250	10.980	-0.220	-1.957%	5.46万	0.00亿	0.000%
2026-09-14	11.170	11.240	11.500	11.070	0.060	0.537%	6.75万	0.00亿	0.000%
2026-09-11	11.200	11.180	11.260	10.940	-0.100	-0.887%	9.77万	0.00亿	0.000%
2026-09-10	11.520	11.280	11.590	11.230	-0.300	-2.591%	10.23万	0.00亿	0.000%
2026-09-09	11.570	11.580	11.660	11.380	-0.070	-0.601%	8.48万	0.00亿	0.000%
2026-09-08	11.720	11.650	11.800	11.500	-0.170	-1.438%	10.87万	0.00亿	0.000%
2026-09-07	12.620	11.820	12.770	11.750	-0.910	-7.148%	22.53万	0.00亿	0.000%
2026-09-04	12.580	12.730	12.920	12.520	0.150	1.192%	7.66万	0.00亿	0.000%
2026-09-03	12.350	12.580	12.830	12.340	0.198	1.599%	7.61万	0.00亿	0.000%
2026-09-02	12.312	12.382	12.472	12.122	-0.010	-0.081%	8.00万	0.00亿	0.000%
2026-09-01	12.472	12.392	12.642	12.262	-0.150	-1.196%	15.13万	0.00亿	0.000%
2026-08-31	13.332	12.542	13.402	12.502	-0.440	-3.389%	22.07万	0.00亿	0.000%
2026-08-28	12.872	12.982	13.132	12.682	0.100	0.776%	8.09万	0.00亿	0.000%
2026-08-27	12.692	12.882	12.952	12.652	0.180	1.417%	7.17万	0.00亿	0.000%
2026-08-26	12.772	12.702	13.002	12.682	-0.110	-0.859%	7.42万	0.00亿	0.000%
2026-08-25	13.192	12.812	13.262	12.752	-0.390	-2.954%	9.51万	0.00亿	0.000%
2026-08-24	13.032	13.202	13.482	13.002	0.170	1.304%	16.16万	0.00亿	0.000%
2026-08-21	13.362	13.032	13.382	12.722	-0.450	-3.338%	19.37万	0.00亿	0.000%
2026-08-20	12.872	13.482	13.512	12.662	0.630	4.902%	28.07万	0.00亿	0.000%
2026-08-19	12.302	12.852	13.082	12.302	0.580	4.726%	29.29万	0.00亿	0.000%
2026-08-18	12.442	12.272	12.632	12.262	-0.170	-1.366%	10.67万	0.00亿	0.000%
2026-08-17	12.352	12.442	12.552	12.102	0.110	0.892%	10.65万	0.00亿	0.000%
2026-08-14	12.502	12.332	12.532	12.242	-0.130	-1.043%	8.06万	0.00亿	0.000%
2026-08-13	12.782	12.462	12.912	12.452	-0.360	-2.808%	13.95万	0.00亿	0.000%
2026-08-12	12.612	12.822	13.012	12.292	0.260	2.070%	15.75万	0.00亿	0.000%
2026-08-11	12.582	12.562	12.812	12.472	-0.020	-0.159%	7.88万	0.00亿	0.000%
2026-08-10	12.222	12.582	12.682	12.182	0.320	2.610%	9.90万	0.00亿	0.000%
2026-08-07	12.452	12.262	12.472	12.232	-0.270	-2.154%	11.80万	0.00亿	0.000%
2026-08-06	12.682	12.532	12.682	12.152	-0.170	-1.338%	19.81万	0.00亿	0.000%
2026-08-05	12.702	12.702	12.852	12.532	-0.060	-0.470%	8.95万	0.00亿	0.000%
2026-08-04	13.402	12.762	13.402	12.702	-0.580	-4.347%	14.25万	0.00亿	0.000%
2026-08-03	13.122	13.342	13.822	13.062	0.280	2.144%	17.25万	0.00亿	0.000%
2026-07-31	13.242	13.062	13.462	12.972	-0.400	-2.971%	14.84万	0.00亿	0.000%
2026-07-30	13.472	13.462	13.872	13.332	-0.150	-1.102%	16.31万	0.00亿	0.000%
2026-07-29	12.772	13.612	13.722	12.632	0.890	6.996%	22.11万	0.00亿	0.000%
2026-07-28	12.512	12.722	12.842	12.262	0.210	1.678%	12.49万	0.00亿	0.000%
2026-07-27	11.972	12.512	12.592	11.902	0.540	4.511%	10.85万	0.00亿	0.000%
2026-07-24	12.002	11.972	12.302	11.782	-0.110	-0.910%	8.59万	0.00亿	0.000%
2026-07-23	12.392	12.082	12.432	11.882	-0.350	-2.815%	9.34万	0.00亿	0.000%
2026-07-22	12.152	12.432	12.582	11.782	0.160	1.304%	14.99万	0.00亿	0.000%
2026-07-21	12.172	12.272	12.752	11.782	0.190	1.573%	23.00万	0.00亿	0.000%
2026-07-20	11.612	12.082	12.582	11.562	0.460	3.958%	21.12万	0.00亿	0.000%
2026-07-17	11.682	11.622	12.062	11.082	-0.180	-1.525%	19.15万	0.00亿	0.000%
2026-07-16	11.182	11.802	12.062	11.132	0.530	4.702%	15.54万	0.00亿	0.000%
2026-07-15	10.802	11.272	11.372	10.742	0.420	3.870%	12.44万	0.00亿	0.000%
2026-07-14	10.852	10.852	11.182	10.762	-0.110	-1.003%	9.83万	0.00亿	0.000%
2026-07-13	10.892	10.962	11.022	10.762	0.070	0.643%	8.64万	0.00亿	0.000%
2026-07-10	10.652	10.892	10.972	10.482	0.200	1.871%	8.29万	0.00亿	0.000%
2026-07-09	11.062	10.692	11.092	10.602	-0.380	-3.432%	9.79万	0.00亿	0.000%
2026-07-08	11.662	11.072	11.872	10.992	-0.570	-4.896%	16.70万	0.00亿	0.000%
2026-07-07	11.442	11.642	11.822	11.372	0.200	1.748%	10.63万	0.00亿	0.000%
2026-07-06	11.432	11.442	11.582	11.262	0.010	0.087%	8.83万	0.00亿	0.000%
2026-07-03	11.002	11.432	11.532	11.002	0.430	3.908%	13.82万	0.00亿	0.000%
2026-07-02	11.142	11.002	11.252	10.882	-0.100	-0.901%	8.98万	0.00亿	0.000%
2026-07-01	10.992	11.102	11.402	10.682	0.140	1.277%	10.40万	0.00亿	0.000%
2026-06-30	11.042	10.962	11.082	10.742	-0.030	-0.273%	6.55万	0.00亿	0.000%
2026-06-29	11.092	10.992	11.392	10.692	-0.150	-1.346%	10.73万	0.00亿	0.000%
2026-06-26	11.342	11.142	11.452	11.022	-0.240	-2.109%	8.15万	0.00亿	0.000%
2026-06-25	11.312	11.382	11.752	11.252	0.020	0.176%	10.03万	0.00亿	0.000%
2026-06-24	11.772	11.362	11.772	11.202	-0.310	-2.656%	8.77万	0.00亿	0.000%
2026-06-23	11.952	11.672	12.112	11.582	-0.360	-2.992%	10.31万	0.00亿	0.000%
2026-06-22	11.882	12.032	12.032	11.672	0.080	0.669%	8.41万	0.00亿	0.000%
2026-06-18	11.992	11.952	12.182	11.792	-0.170	-1.402%	7.39万	0.00亿	0.000%
2026-06-17	11.942	12.122	12.262	11.792	0.180	1.507%	11.86万	0.00亿	0.000%
2026-06-16	12.132	11.942	12.152	11.832	-0.230	-1.890%	9.02万	0.00亿	0.000%
2026-06-15	12.162	12.172	12.402	11.932	-0.090	-0.734%	10.53万	0.00亿	0.000%
2026-06-12	11.542	12.262	12.392	11.402	0.830	7.260%	17.82万	0.00亿	0.000%
2026-06-11	11.772	11.432	11.822	10.842	-0.440	-3.706%	21.25万	0.00亿	0.000%
2026-06-10	11.992	11.872	12.092	11.792	-0.230	-1.901%	9.33万	0.00亿	0.000%
2026-06-09	12.132	12.102	12.372	11.962	-0.070	-0.575%	8.52万	0.00亿	0.000%
2026-06-08	12.252	12.172	12.332	11.862	-0.100	-0.815%	10.06万	0.00亿	0.000%
2026-06-05	12.182	12.272	12.432	12.162	0.040	0.327%	9.72万	0.00亿	0.000%
2026-06-04	12.022	12.232	12.382	11.882	0.170	1.409%	16.16万	0.00亿	0.000%
2026-06-03	12.692	12.062	12.692	11.982	-0.700	-5.485%	17.73万	0.00亿	0.000%
2026-06-02	13.402	12.762	13.652	12.512	-0.640	-4.775%	18.45万	0.00亿	0.000%
2026-06-01	12.952	13.402	13.472	12.632	0.588	4.589%	16.97万	0.00亿	0.000%
2026-05-29	12.544	12.814	13.014	12.544	0.270	2.152%	10.37万	0.00亿	0.000%
2026-05-28	12.474	12.544	12.714	12.394	0.010	0.080%	6.99万	0.00亿	0.000%
2026-05-27	12.974	12.534	13.064	12.334	-0.470	-3.614%	10.19万	0.00亿	0.000%
2026-05-26	12.724	13.004	13.014	12.684	0.220	1.721%	7.38万	0.00亿	0.000%
2026-05-25	12.724	12.784	12.984	12.554	0.070	0.551%	8.28万	0.00亿	0.000%
2026-05-22	12.774	12.714	12.924	12.524	-0.050	-0.392%	9.67万	0.00亿	0.000%
2026-05-21	13.244	12.764	13.364	12.684	-0.480	-3.624%	10.57万	0.00亿	0.000%
2026-05-20	13.234	13.244	13.344	12.784	-0.080	-0.600%	12.02万	0.00亿	0.000%
2026-05-19	13.074	13.324	13.464	12.904	0.030	0.226%	12.41万	0.00亿	0.000%
2026-05-18	14.764	13.294	14.884	13.294	-1.520	-10.261%	16.77万	0.00亿	0.000%
2026-05-15	14.754	14.814	14.904	14.544	-0.060	-0.403%	6.07万	0.00亿	0.000%
2026-05-14	14.964	14.874	14.974	14.544	-0.100	-0.668%	9.91万	0.00亿	0.000%
2026-05-13	15.704	14.974	15.744	14.844	-0.860	-5.431%	11.69万	0.00亿	0.000%
2026-05-12	15.594	15.834	15.964	15.194	0.250	1.604%	13.57万	0.00亿	0.000%
2026-05-11	15.004	15.584	15.814	14.674	0.560	3.727%	12.81万	0.00亿	0.000%
2026-05-08	14.894	15.024	15.224	14.794	0.240	1.623%	10.33万	0.00亿	0.000%
2026-05-07	15.094	14.784	15.104	14.434	-0.280	-1.859%	11.19万	0.00亿	0.000%
2026-05-06	14.394	15.064	15.204	14.054	0.660	4.582%	19.58万	0.00亿	0.000%
2026-04-30	14.414	14.404	14.814	14.304	-0.050	-0.346%	11.31万	0.00亿	0.000%
2026-04-29	13.764	14.454	14.514	13.674	0.900	6.640%	14.17万	0.00亿	0.000%
2026-04-28	13.124	13.554	13.674	13.124	0.380	2.884%	8.51万	0.00亿	0.000%
2026-04-27	13.274	13.174	13.624	13.144	-0.060	-0.453%	8.90万	0.00亿	0.000%
2026-04-24	13.184	13.234	13.464	13.164	0.010	0.076%	6.37万	0.00亿	0.000%
2026-04-23	13.454	13.224	13.524	13.134	-0.250	-1.855%	9.21万	0.00亿	0.000%
2026-04-22	14.134	13.474	14.274	13.204	-0.700	-4.939%	13.35万	0.00亿	0.000%
2026-04-21	13.824	14.174	14.304	13.824	0.300	2.162%	8.93万	0.00亿	0.000%
2026-04-20	14.044	13.874	14.274	13.754	-0.240	-1.700%	13.35万	0.00亿	0.000%
2026-04-17	14.034	14.114	14.294	13.714	0.130	0.930%	7.51万	0.00亿	0.000%
2026-04-16	14.044	13.984	14.224	13.874	-0.070	-0.498%	6.57万	0.00亿	0.000%
2026-04-15	13.784	14.054	14.344	13.754	0.240	1.737%	9.03万	0.00亿	0.000%
2026-04-14	13.534	13.814	13.894	13.524	0.270	1.994%	6.07万	0.00亿	0.000%
2026-04-13	13.534	13.544	13.734	13.434	0.000	0.000%	6.22万	0.00亿	0.000%
2026-04-10	13.414	13.604	13.754	13.244	0.000	0.000%	9.77万	0.00亿	0.000%
2026-04-09	13.824	13.364	13.854	13.004	0.000	0.000%	19.80万	0.00亿	0.000%
2026-04-08	13.874	13.924	14.024	13.494	0.000	0.000%	13.52万	0.00亿	0.000%
2026-04-07	13.574	13.724	13.814	13.244	0.000	0.000%	11.20万	0.00亿	0.000%
2026-04-03	14.654	13.534	14.654	13.174	0.000	0.000%	21.73万	0.00亿	0.000%
2026-04-02	15.014	14.674	15.014	14.454	0.000	0.000%	7.01万	0.00亿	0.000%
2026-04-01	15.004	15.004	15.174	14.794	0.000	0.000%	11.01万	0.00亿	0.000%

兔 宝 宝（002043）历史行情

兔宝宝（002043）历史行情