*ST瑞和（002620）历史行情
以下为*ST瑞和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 | 5.160 | 5.150 | 5.190 | 4.970 | -0.020 | -0.387% | 5.61万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.390 | 5.170 | 5.460 | 5.100 | -0.170 | -3.184% | 5.62万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.380 | 5.340 | 5.450 | 5.290 | -0.050 | -0.928% | 374.04万 | 0.20亿 | 1.183% |
| 2026-10-06 | 5.380 | 5.340 | 5.450 | 5.290 | -0.050 | -0.928% | 374.04万 | 0.20亿 | 1.183% |
| 2026-10-05 | 5.380 | 5.340 | 5.450 | 5.290 | -0.050 | -0.928% | 374.04万 | 0.20亿 | 1.183% |
| 2026-10-02 | 5.380 | 5.340 | 5.450 | 5.290 | -0.050 | -0.928% | 374.04万 | 0.20亿 | 1.183% |
| 2026-10-01 | 5.380 | 5.340 | 5.450 | 5.290 | -0.050 | -0.928% | 374.04万 | 0.20亿 | 1.183% |
| 2026-09-30 | 5.380 | 5.340 | 5.450 | 5.290 | -0.050 | -0.928% | 3.74万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.200 | 5.390 | 5.420 | 5.180 | 0.190 | 3.654% | 7.07万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.720 | 5.200 | 5.720 | 5.180 | -0.520 | -9.091% | 9.46万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.750 | 5.720 | 5.890 | 5.720 | -0.100 | -1.718% | 466.66万 | 0.27亿 | 1.476% |
| 2026-09-24 | 5.750 | 5.720 | 5.890 | 5.720 | -0.100 | -1.718% | 4.67万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.690 | 5.820 | 5.840 | 5.650 | 0.110 | 1.926% | 5.93万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.740 | 5.710 | 5.800 | 5.650 | -0.070 | -1.211% | 3.79万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.770 | 5.780 | 5.940 | 5.750 | -0.010 | -0.173% | 5.13万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.610 | 5.790 | 5.820 | 5.610 | 0.160 | 2.842% | 4.63万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.650 | 5.630 | 5.670 | 5.570 | 0.000 | 0.000% | 2.11万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.600 | 5.630 | 5.650 | 5.570 | 0.000 | 0.000% | 2.34万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.730 | 5.630 | 5.780 | 5.630 | -0.130 | -2.257% | 4.08万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.710 | 5.760 | 5.880 | 5.660 | 0.030 | 0.524% | 5.11万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.750 | 5.730 | 5.820 | 5.650 | -0.090 | -1.546% | 4.55万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.780 | 5.820 | 5.930 | 5.730 | 0.020 | 0.345% | 5.07万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.910 | 5.800 | 5.960 | 5.780 | -0.160 | -2.685% | 5.92万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.120 | 5.960 | 6.160 | 5.960 | -0.130 | -2.135% | 7.59万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.900 | 6.090 | 6.200 | 5.900 | 0.190 | 3.220% | 13.58万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.720 | 5.900 | 5.940 | 5.700 | 0.140 | 2.431% | 6.73万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.800 | 5.760 | 5.880 | 5.690 | -0.100 | -1.706% | 6.53万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.750 | 5.860 | 5.960 | 5.640 | 0.100 | 1.736% | 7.89万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.560 | 5.760 | 5.920 | 5.510 | 0.200 | 3.597% | 10.00万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.540 | 5.560 | 5.570 | 5.420 | -0.010 | -0.180% | 3.92万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.610 | 5.570 | 5.710 | 5.540 | -0.010 | -0.179% | 4.81万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.660 | 5.580 | 5.670 | 5.520 | -0.030 | -0.535% | 6.52万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.690 | 5.610 | 5.790 | 5.520 | -0.130 | -2.265% | 9.55万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.890 | 5.740 | 6.050 | 5.600 | 0.030 | 0.525% | 16.43万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.160 | 5.710 | 5.710 | 5.130 | 0.520 | 10.019% | 13.71万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.880 | 5.190 | 5.260 | 4.770 | 0.270 | 5.488% | 8.32万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.910 | 4.920 | 4.970 | 4.880 | 0.010 | 0.204% | 3.54万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.030 | 4.910 | 5.040 | 4.850 | -0.160 | -3.156% | 4.80万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.120 | 5.070 | 5.140 | 5.040 | -0.050 | -0.977% | 4.02万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.220 | 5.120 | 5.220 | 5.090 | -0.080 | -1.538% | 4.36万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.080 | 5.200 | 5.250 | 5.040 | 0.050 | 0.971% | 6.09万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.210 | 5.150 | 5.350 | 5.150 | -0.060 | -1.152% | 5.76万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.090 | 5.210 | 5.220 | 5.090 | 0.100 | 1.957% | 4.32万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.160 | 5.110 | 5.210 | 5.020 | 0.040 | 0.789% | 5.27万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.100 | 5.070 | 5.130 | 4.970 | -0.090 | -1.744% | 5.20万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.220 | 5.160 | 5.220 | 5.040 | -0.010 | -0.193% | 4.89万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.270 | 5.170 | 5.300 | 5.120 | -0.090 | -1.711% | 6.26万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.190 | 5.260 | 5.390 | 5.070 | 0.120 | 2.335% | 11.02万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.000 | 5.140 | 5.360 | 5.000 | 0.210 | 4.260% | 12.75万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.500 | 4.930 | 4.930 | 4.470 | 0.450 | 10.045% | 7.31万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.340 | 4.480 | 4.500 | 4.340 | 0.180 | 4.186% | 7.15万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.450 | 4.300 | 4.500 | 4.260 | -0.140 | -3.153% | 7.72万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.380 | 4.440 | 4.530 | 4.380 | 0.040 | 0.909% | 5.18万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.360 | 4.400 | 4.540 | 4.310 | 0.000 | 0.000% | 6.97万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.240 | 4.400 | 4.410 | 4.170 | 0.190 | 4.513% | 6.37万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.260 | 4.210 | 4.330 | 4.170 | -0.120 | -2.771% | 6.49万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.100 | 4.330 | 4.370 | 4.100 | 0.190 | 4.589% | 9.70万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.120 | 4.140 | 4.250 | 4.060 | 0.030 | 0.730% | 8.51万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.300 | 4.110 | 4.310 | 3.890 | -0.210 | -4.861% | 15.15万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.800 | 4.320 | 4.840 | 4.320 | -0.480 | -10.000% | 13.67万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.040 | 4.800 | 5.060 | 4.690 | -0.250 | -4.950% | 9.68万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.120 | 5.050 | 5.310 | 4.990 | -0.130 | -2.510% | 8.85万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.020 | 5.180 | 5.250 | 4.920 | 0.140 | 2.778% | 8.37万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.030 | 5.040 | 5.100 | 4.950 | 0.040 | 0.800% | 6.58万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.260 | 5.000 | 5.260 | 4.960 | -0.260 | -4.943% | 8.94万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.240 | 5.260 | 5.380 | 5.150 | -0.010 | -0.190% | 7.91万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.310 | 5.270 | 5.530 | 5.260 | -0.050 | -0.940% | 12.33万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.230 | 5.320 | 5.440 | 5.080 | 0.150 | 2.901% | 10.83万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.570 | 5.170 | 5.660 | 5.100 | -0.430 | -7.679% | 14.33万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.830 | 5.600 | 6.100 | 5.600 | -0.080 | -1.408% | 17.04万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.660 | 5.680 | 5.910 | 5.370 | 0.050 | 0.888% | 24.22万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.550 | 5.630 | 5.630 | 5.430 | 0.270 | 5.037% | 7.56万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.110 | 5.360 | 5.360 | 5.110 | 0.260 | 5.098% | 10.83万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.890 | 5.100 | 5.150 | 4.830 | 0.200 | 4.082% | 17.36万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.880 | 4.900 | 5.080 | 4.690 | 0.020 | 0.410% | 14.76万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.850 | 4.880 | 5.040 | 4.790 | 0.030 | 0.619% | 14.45万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.050 | 4.850 | 5.090 | 4.850 | -0.260 | -5.088% | 15.07万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.350 | 5.110 | 5.380 | 5.110 | -0.270 | -5.019% | 12.83万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.180 | 5.380 | 5.540 | 5.180 | 0.060 | 1.128% | 16.57万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.420 | 5.320 | 5.490 | 5.310 | -0.270 | -4.830% | 14.20万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.980 | 5.590 | 5.980 | 5.590 | -0.290 | -4.932% | 17.82万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.100 | 5.880 | 6.250 | 5.850 | -0.210 | -3.448% | 15.84万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.820 | 6.090 | 6.180 | 5.770 | 0.160 | 2.698% | 17.35万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.890 | 5.930 | 6.090 | 5.820 | 0.130 | 2.241% | 20.45万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.890 | 5.800 | 5.980 | 5.750 | 0.030 | 0.520% | 14.72万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.810 | 5.770 | 6.000 | 5.630 | 0.000 | 0.000% | 16.06万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.070 | 5.770 | 6.120 | 5.770 | -0.300 | -4.942% | 17.48万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.320 | 6.070 | 6.470 | 6.020 | -0.210 | -3.344% | 18.25万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.140 | 6.280 | 6.540 | 6.140 | -0.180 | -2.786% | 19.04万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.490 | 6.460 | 6.630 | 6.420 | 0.150 | 2.377% | 24.57万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.580 | 6.310 | 6.730 | 6.300 | -0.310 | -4.683% | 20.94万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.850 | 6.620 | 6.940 | 6.620 | -0.350 | -5.022% | 27.23万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.710 | 6.970 | 7.710 | 6.970 | -0.370 | -5.041% | 30.34万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.340 | 7.340 | 7.340 | 7.330 | 0.350 | 5.007% | 4.56万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.000 | 6.990 | 7.240 | 6.830 | -0.030 | -0.427% | 23.63万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.210 | 7.020 | 7.270 | 7.020 | -0.370 | -5.007% | 28.21万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.250 | 7.390 | 7.640 | 7.110 | -0.060 | -0.805% | 22.40万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.790 | 7.450 | 7.790 | 7.450 | -0.390 | -4.974% | 20.65万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.880 | 7.840 | 8.010 | 7.610 | -0.170 | -2.122% | 38.71万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.010 | 8.010 | 8.080 | 8.010 | -0.420 | -4.982% | 20.15万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.430 | 8.430 | 8.430 | 8.430 | -0.440 | -4.961% | 1.48万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.880 | 8.870 | 9.080 | 8.870 | -0.470 | -5.032% | 30.32万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.340 | 9.340 | 9.340 | 9.340 | -0.490 | -4.985% | 1.60万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.830 | 9.830 | 9.830 | 9.830 | -0.520 | -5.024% | 1.05万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.350 | 10.350 | 10.350 | 10.350 | -0.540 | -4.959% | 13.21万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.530 | 10.890 | 10.890 | 10.530 | 0.520 | 5.014% | 2.91万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.840 | 10.370 | 10.370 | 9.810 | 0.490 | 4.960% | 11.30万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.960 | 9.880 | 10.090 | 9.710 | 0.060 | 0.611% | 11.88万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.700 | 9.820 | 10.090 | 9.700 | -0.280 | -2.772% | 12.23万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.910 | 10.100 | 10.440 | 9.520 | 0.150 | 1.508% | 18.65万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.480 | 9.950 | 9.950 | 9.220 | 0.470 | 4.958% | 18.11万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.150 | 9.480 | 10.220 | 9.480 | -0.500 | -5.010% | 17.83万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.980 | 9.980 | 10.400 | 9.980 | -0.520 | -4.952% | 24.10万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.900 | 10.500 | 10.900 | 9.900 | 0.080 | 0.768% | 29.46万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.540 | 10.420 | 10.730 | 10.420 | -0.550 | -5.014% | 18.46万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.430 | 10.970 | 10.970 | 10.330 | 0.520 | 4.976% | 15.90万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.620 | 10.450 | 10.800 | 9.980 | 0.140 | 1.358% | 29.56万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.020 | 10.310 | 10.310 | 9.960 | 0.490 | 4.990% | 10.57万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.600 | 9.820 | 9.820 | 9.500 | 0.470 | 5.027% | 18.77万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.850 | 9.350 | 9.350 | 8.720 | 0.450 | 5.056% | 14.99万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.200 | 8.900 | 9.260 | 8.900 | -0.450 | -4.813% | 21.05万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.370 | 9.350 | 9.570 | 9.280 | -0.170 | -1.786% | 13.90万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.250 | 9.520 | 9.580 | 9.030 | 0.200 | 2.146% | 20.27万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.260 | 9.320 | 9.580 | 8.910 | -0.040 | -0.427% | 33.13万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.500 | 9.360 | 9.790 | 9.300 | 0.000 | 0.000% | 31.92万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.990 | 9.770 | 10.020 | 9.530 | 0.000 | 0.000% | 39.06万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.450 | 9.920 | 9.920 | 9.360 | 0.000 | 0.000% | 32.73万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.360 | 9.450 | 9.520 | 9.160 | 0.000 | 0.000% | 33.39万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.070 | 9.350 | 9.360 | 8.940 | 0.000 | 0.000% | 38.83万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.410 | 8.930 | 9.870 | 8.930 | 0.000 | 0.000% | 40.10万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.950 | 9.400 | 9.470 | 8.750 | 0.000 | 0.000% | 43.86万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.310 | 9.210 | 9.770 | 8.870 | 0.000 | 0.000% | 61.07万 | 0.00亿 | 0.000% |