兴瑞科技（002937）历史行情

以下为兴瑞科技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
2026-10-08	25.010	24.560	25.640	24.330	-0.650	-2.578%	10.41万	0.00亿	0.000%
2026-10-07	26.020	25.210	26.880	24.910	-0.970	-3.705%	1,409.35万	3.63亿	4.471%
2026-10-06	26.020	25.210	26.880	24.910	-0.970	-3.705%	1,409.35万	3.63亿	4.471%
2026-10-05	26.020	25.210	26.880	24.910	-0.970	-3.705%	1,409.35万	3.63亿	4.471%
2026-10-02	26.020	25.210	26.880	24.910	-0.970	-3.705%	1,409.35万	3.63亿	4.471%
2026-10-01	26.020	25.210	26.880	24.910	-0.970	-3.705%	1,409.35万	3.63亿	4.471%
2026-09-30	26.020	25.210	26.880	24.910	-0.970	-3.705%	14.09万	0.00亿	0.000%
2026-09-29	27.090	26.180	27.820	26.000	-1.050	-3.856%	15.18万	0.00亿	0.000%
2026-09-28	30.100	27.230	30.200	27.230	-3.020	-9.983%	15.18万	0.00亿	0.000%
2026-09-27	29.830	30.250	30.810	28.880	0.120	0.398%	2,572.84万	7.75亿	8.163%
2026-09-24	29.830	30.250	30.810	28.880	0.120	0.398%	25.73万	0.00亿	0.000%
2026-09-23	27.280	30.130	30.130	26.730	2.740	10.004%	28.75万	0.00亿	0.000%
2026-09-22	27.420	27.390	27.740	26.180	0.020	0.073%	10.66万	0.00亿	0.000%
2026-09-21	27.780	27.370	27.840	26.950	0.010	0.037%	6.03万	0.00亿	0.000%
2026-09-18	27.320	27.360	27.920	27.230	0.310	1.146%	6.00万	0.00亿	0.000%
2026-09-17	26.910	27.050	27.480	26.850	0.140	0.520%	4.48万	0.00亿	0.000%
2026-09-16	27.030	26.910	27.400	26.800	-0.220	-0.811%	4.66万	0.00亿	0.000%
2026-09-15	27.350	27.130	27.800	27.070	-0.560	-2.022%	4.26万	0.00亿	0.000%
2026-09-14	27.240	27.690	27.730	26.610	0.390	1.429%	5.73万	0.00亿	0.000%
2026-09-11	27.460	27.300	27.780	25.950	-0.770	-2.743%	8.11万	0.00亿	0.000%
2026-09-10	28.500	28.070	29.190	27.880	-0.590	-2.059%	4.85万	0.00亿	0.000%
2026-09-09	28.310	28.660	29.250	28.310	0.390	1.380%	7.44万	0.00亿	0.000%
2026-09-08	29.150	28.270	29.150	28.220	-1.060	-3.614%	8.66万	0.00亿	0.000%
2026-09-07	28.250	29.330	29.380	28.050	1.290	4.601%	9.23万	0.00亿	0.000%
2026-09-04	27.730	28.040	29.260	27.300	-0.460	-1.614%	13.52万	0.00亿	0.000%
2026-09-03	30.160	28.500	31.530	28.320	-1.620	-5.378%	18.19万	0.00亿	0.000%
2026-09-02	29.970	30.120	30.930	29.610	-0.390	-1.278%	5.72万	0.00亿	0.000%
2026-09-01	30.500	30.510	30.770	29.660	-0.040	-0.131%	5.97万	0.00亿	0.000%
2026-08-31	31.010	30.550	31.550	30.060	-0.950	-3.016%	7.54万	0.00亿	0.000%
2026-08-28	32.600	31.500	32.980	31.170	-0.610	-1.900%	14.74万	0.00亿	0.000%
2026-08-27	29.600	32.110	32.180	29.000	2.620	8.884%	11.87万	0.00亿	0.000%
2026-08-26	30.000	29.490	30.440	29.300	-0.510	-1.700%	6.32万	0.00亿	0.000%
2026-08-25	28.570	30.000	30.100	27.930	0.950	3.270%	9.40万	0.00亿	0.000%
2026-08-24	29.650	29.050	29.890	28.310	-0.650	-2.189%	7.71万	0.00亿	0.000%
2026-08-21	29.450	29.700	30.070	28.660	-0.330	-1.099%	7.49万	0.00亿	0.000%
2026-08-20	29.660	30.030	30.570	28.000	0.400	1.350%	11.36万	0.00亿	0.000%
2026-08-19	32.510	29.630	32.900	29.630	-3.290	-9.994%	10.29万	0.00亿	0.000%
2026-08-18	31.720	32.920	32.950	31.400	1.200	3.783%	8.13万	0.00亿	0.000%
2026-08-17	30.050	31.720	32.100	29.570	2.000	6.729%	10.26万	0.00亿	0.000%
2026-08-14	29.440	29.720	30.090	29.000	0.040	0.135%	6.57万	0.00亿	0.000%
2026-08-13	29.560	29.680	31.000	29.060	0.130	0.440%	10.21万	0.00亿	0.000%
2026-08-12	29.680	29.550	31.200	29.230	-0.470	-1.566%	11.23万	0.00亿	0.000%
2026-08-11	30.100	30.020	30.640	29.540	-0.100	-0.332%	5.22万	0.00亿	0.000%
2026-08-10	30.130	30.120	30.550	29.360	0.020	0.066%	6.09万	0.00亿	0.000%
2026-08-07	30.180	30.100	30.500	29.100	0.530	1.792%	8.24万	0.00亿	0.000%
2026-08-06	28.240	29.570	29.670	27.860	1.050	3.682%	8.39万	0.00亿	0.000%
2026-08-05	27.390	28.520	28.970	27.100	0.980	3.558%	7.90万	0.00亿	0.000%
2026-08-04	25.970	27.540	27.980	25.600	1.660	6.414%	11.13万	0.00亿	0.000%
2026-08-03	25.730	25.880	26.490	25.140	0.020	0.077%	8.78万	0.00亿	0.000%
2026-07-31	25.100	25.860	27.230	24.110	0.760	3.028%	13.38万	0.00亿	0.000%
2026-07-30	28.040	25.100	28.170	25.100	-2.790	-10.004%	14.25万	0.00亿	0.000%
2026-07-29	29.060	27.890	29.500	26.740	-1.820	-6.126%	17.31万	0.00亿	0.000%
2026-07-28	32.540	29.710	32.910	29.710	-3.300	-9.997%	7.59万	0.00亿	0.000%
2026-07-27	33.000	33.010	33.750	31.680	0.220	0.671%	10.18万	0.00亿	0.000%
2026-07-24	31.450	32.790	33.600	30.680	1.400	4.460%	12.10万	0.00亿	0.000%
2026-07-23	32.500	31.390	33.200	31.000	-1.600	-4.850%	9.36万	0.00亿	0.000%
2026-07-22	34.000	32.990	34.760	32.480	-1.910	-5.473%	9.69万	0.00亿	0.000%
2026-07-21	34.460	34.900	35.500	30.870	0.600	1.749%	15.57万	0.00亿	0.000%
2026-07-20	38.000	34.300	38.580	34.300	-3.810	-9.997%	10.97万	0.00亿	0.000%
2026-07-17	40.460	38.110	40.500	36.900	-2.890	-7.049%	9.52万	0.00亿	0.000%
2026-07-16	41.020	41.000	41.680	39.750	-0.240	-0.582%	5.70万	0.00亿	0.000%
2026-07-15	41.180	41.240	41.990	40.600	0.060	0.146%	5.58万	0.00亿	0.000%
2026-07-14	39.520	41.180	41.600	38.780	1.200	3.002%	6.54万	0.00亿	0.000%
2026-07-13	40.580	39.980	41.900	38.600	-1.820	-4.354%	8.56万	0.00亿	0.000%
2026-07-10	44.000	41.800	44.030	41.590	-2.020	-4.610%	7.51万	0.00亿	0.000%
2026-07-09	43.490	43.820	44.500	42.000	0.740	1.718%	7.01万	0.00亿	0.000%
2026-07-08	42.500	43.080	43.650	40.900	0.820	1.940%	7.91万	0.00亿	0.000%
2026-07-07	42.860	42.260	43.980	42.010	-0.470	-1.100%	5.43万	0.00亿	0.000%
2026-07-06	45.700	42.730	45.880	42.100	-2.940	-6.437%	11.57万	0.00亿	0.000%
2026-07-03	43.470	45.670	46.300	43.000	1.570	3.560%	12.98万	0.00亿	0.000%
2026-07-02	43.140	44.100	45.030	42.000	0.950	2.202%	13.30万	0.00亿	0.000%
2026-07-01	43.510	43.150	45.550	42.660	-0.780	-1.776%	11.12万	0.00亿	0.000%
2026-06-30	44.680	43.930	45.550	43.770	-1.200	-2.659%	9.72万	0.00亿	0.000%
2026-06-29	44.810	45.130	46.120	43.600	-0.290	-0.638%	14.92万	0.00亿	0.000%
2026-06-26	43.310	45.420	46.250	41.880	2.500	5.825%	18.19万	0.00亿	0.000%
2026-06-25	43.130	42.920	43.800	40.600	-0.210	-0.487%	13.94万	0.00亿	0.000%
2026-06-24	41.550	43.130	43.330	39.810	1.330	3.182%	14.04万	0.00亿	0.000%
2026-06-23	42.930	41.800	43.000	41.080	0.200	0.481%	10.49万	0.00亿	0.000%
2026-06-22	42.600	41.600	43.880	40.820	-1.000	-2.347%	15.41万	0.00亿	0.000%
2026-06-18	40.600	42.600	43.280	40.300	1.890	4.643%	17.93万	0.00亿	0.000%
2026-06-17	38.520	40.710	41.320	36.200	1.140	2.881%	21.37万	0.00亿	0.000%
2026-06-16	39.450	39.570	41.570	39.440	-0.850	-2.103%	19.87万	0.00亿	0.000%
2026-06-15	37.340	40.420	40.770	37.150	2.820	7.500%	25.35万	0.00亿	0.000%
2026-06-12	37.000	37.600	39.910	36.200	0.640	1.732%	19.77万	0.00亿	0.000%
2026-06-11	35.110	36.960	37.230	34.700	1.110	3.096%	12.04万	0.00亿	0.000%
2026-06-10	35.000	35.850	36.310	34.660	0.480	1.357%	12.76万	0.00亿	0.000%
2026-06-09	34.510	35.370	35.490	33.830	1.540	4.552%	11.42万	0.00亿	0.000%
2026-06-08	33.850	33.830	34.920	33.080	-0.830	-2.395%	8.39万	0.00亿	0.000%
2026-06-05	34.660	34.660	35.060	33.860	-0.100	-0.288%	8.76万	0.00亿	0.000%
2026-06-04	34.350	34.760	35.160	33.600	0.160	0.462%	8.26万	0.00亿	0.000%
2026-06-03	34.560	34.600	35.120	34.000	-0.330	-0.945%	11.41万	0.00亿	0.000%
2026-06-02	32.500	34.930	35.100	32.500	2.280	6.983%	14.48万	0.00亿	0.000%
2026-06-01	31.370	32.650	33.000	30.900	1.320	4.213%	8.34万	0.00亿	0.000%
2026-05-29	32.930	31.330	33.150	31.050	-1.270	-3.896%	6.56万	0.00亿	0.000%
2026-05-28	32.660	32.600	33.170	32.220	-0.330	-1.002%	8.76万	0.00亿	0.000%
2026-05-27	34.290	32.930	34.750	32.660	-1.370	-3.994%	10.85万	0.00亿	0.000%
2026-05-26	33.810	34.300	35.240	33.400	0.368	1.085%	11.05万	0.00亿	0.000%
2026-05-25	33.732	33.932	34.892	33.212	0.310	0.922%	12.13万	0.00亿	0.000%
2026-05-22	33.522	33.622	34.122	32.922	0.270	0.810%	11.31万	0.00亿	0.000%
2026-05-21	35.942	33.352	37.302	32.902	-2.420	-6.765%	16.90万	0.00亿	0.000%
2026-05-20	36.352	35.772	36.362	34.202	-0.790	-2.161%	13.35万	0.00亿	0.000%
2026-05-19	35.452	36.562	37.362	34.802	0.750	2.094%	19.64万	0.00亿	0.000%
2026-05-18	33.322	35.812	35.972	33.032	2.220	6.609%	14.43万	0.00亿	0.000%
2026-05-15	33.512	33.592	33.822	32.902	0.080	0.239%	8.06万	0.00亿	0.000%
2026-05-14	33.742	33.512	34.492	32.652	-0.250	-0.740%	10.33万	0.00亿	0.000%
2026-05-13	33.142	33.762	34.672	32.742	0.460	1.381%	13.78万	0.00亿	0.000%
2026-05-12	33.992	33.302	34.062	32.672	-0.700	-2.059%	9.47万	0.00亿	0.000%
2026-05-11	34.962	34.002	34.962	33.482	-0.980	-2.801%	12.39万	0.00亿	0.000%
2026-05-08	35.202	34.982	36.672	34.492	-0.170	-0.484%	12.62万	0.00亿	0.000%
2026-05-07	34.202	35.152	35.652	33.682	1.120	3.291%	9.42万	0.00亿	0.000%
2026-05-06	33.352	34.032	34.252	32.602	0.680	2.039%	11.37万	0.00亿	0.000%
2026-04-30	32.602	33.352	33.642	32.362	0.750	2.300%	6.21万	0.00亿	0.000%
2026-04-29	32.132	32.602	32.982	32.002	0.330	1.023%	5.46万	0.00亿	0.000%
2026-04-28	32.072	32.272	33.502	31.872	-0.120	-0.370%	7.21万	0.00亿	0.000%
2026-04-27	33.172	32.392	33.402	31.252	-0.810	-2.440%	10.04万	0.00亿	0.000%
2026-04-24	30.802	33.202	33.302	30.602	1.370	4.304%	13.30万	0.00亿	0.000%
2026-04-23	32.152	31.832	32.912	31.652	-0.050	-0.157%	8.42万	0.00亿	0.000%
2026-04-22	31.702	31.882	32.602	30.832	0.180	0.568%	6.54万	0.00亿	0.000%
2026-04-21	31.202	31.702	32.002	31.142	0.190	0.603%	4.14万	0.00亿	0.000%
2026-04-20	31.342	31.512	32.272	31.142	0.070	0.223%	5.76万	0.00亿	0.000%
2026-04-17	31.102	31.442	31.982	30.682	0.510	1.649%	5.06万	0.00亿	0.000%
2026-04-16	30.852	30.932	31.282	30.502	0.080	0.259%	6.19万	0.00亿	0.000%
2026-04-15	31.112	30.852	31.902	30.602	0.040	0.130%	7.87万	0.00亿	0.000%
2026-04-14	31.152	30.812	31.422	30.432	-0.310	-0.996%	6.09万	0.00亿	0.000%
2026-04-13	30.102	31.122	31.302	29.522	0.000	0.000%	9.44万	0.00亿	0.000%
2026-04-10	29.402	30.402	30.852	29.302	0.000	0.000%	9.49万	0.00亿	0.000%
2026-04-09	27.652	29.452	29.752	27.462	0.000	0.000%	10.78万	0.00亿	0.000%
2026-04-08	26.682	27.982	28.002	26.682	0.000	0.000%	9.70万	0.00亿	0.000%
2026-04-07	26.882	26.482	27.282	26.392	0.000	0.000%	3.55万	0.00亿	0.000%
2026-04-03	26.802	26.882	27.432	26.702	0.000	0.000%	5.22万	0.00亿	0.000%
2026-04-02	26.902	26.592	27.002	26.302	0.000	0.000%	4.58万	0.00亿	0.000%
2026-04-01	26.462	27.092	27.562	25.932	0.000	0.000%	10.15万	0.00亿	0.000%