瑞达期货（002961）历史行情

以下为瑞达期货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	13.000	13.850	14.100	12.700	0.850	6.538%	2,049.54万	2.76亿	2.904%
2026-10-08	13.240	13.000	13.420	12.910	-0.350	-2.622%	7.81万	0.00亿	0.000%
2026-10-07	13.580	13.350	13.790	13.240	-0.180	-1.330%	996.27万	1.33亿	1.411%
2026-10-06	13.580	13.350	13.790	13.240	-0.180	-1.330%	996.27万	1.33亿	1.411%
2026-10-05	13.580	13.350	13.790	13.240	-0.180	-1.330%	996.27万	1.33亿	1.411%
2026-10-02	13.580	13.350	13.790	13.240	-0.180	-1.330%	996.27万	1.33亿	1.411%
2026-10-01	13.580	13.350	13.790	13.240	-0.180	-1.330%	996.27万	1.33亿	1.411%
2026-09-30	13.580	13.350	13.790	13.240	-0.180	-1.330%	9.96万	0.00亿	0.000%
2026-09-29	13.080	13.530	13.850	13.000	0.420	3.204%	13.89万	0.00亿	0.000%
2026-09-28	13.570	13.110	13.610	13.080	-0.450	-3.319%	12.46万	0.00亿	0.000%
2026-09-27	13.700	13.560	13.820	13.400	-0.170	-1.238%	1,305.77万	1.77亿	1.850%
2026-09-24	13.700	13.560	13.820	13.400	-0.170	-1.238%	13.06万	0.00亿	0.000%
2026-09-23	14.000	13.730	14.070	13.710	-0.358	-2.541%	13.72万	0.00亿	0.000%
2026-09-22	14.196	14.088	14.291	14.027	-0.209	-1.462%	9.51万	0.00亿	0.000%
2026-09-21	14.020	14.297	14.405	13.946	0.169	1.196%	16.42万	0.00亿	0.000%
2026-09-18	13.939	14.128	14.324	13.797	0.337	2.444%	15.79万	0.00亿	0.000%
2026-09-17	13.939	13.791	14.189	13.750	-0.175	-1.253%	25.09万	0.00亿	0.000%
2026-09-16	12.716	13.966	13.966	12.696	1.290	10.177%	18.81万	0.00亿	0.000%
2026-09-15	12.689	12.676	12.865	12.628	-0.006	-0.047%	3.79万	0.00亿	0.000%
2026-09-14	12.926	12.682	12.966	12.635	-0.190	-1.476%	5.01万	0.00亿	0.000%
2026-09-11	13.453	12.872	13.500	12.845	-0.790	-5.782%	11.57万	0.00亿	0.000%
2026-09-10	13.446	13.662	13.838	13.385	0.236	1.758%	9.75万	0.00亿	0.000%
2026-09-09	13.378	13.426	13.500	13.291	0.014	0.104%	4.34万	0.00亿	0.000%
2026-09-08	13.277	13.412	13.608	13.230	0.148	1.116%	7.21万	0.00亿	0.000%
2026-09-07	13.568	13.264	13.601	13.250	-0.283	-2.089%	7.91万	0.00亿	0.000%
2026-09-04	13.432	13.547	13.838	13.345	0.216	1.620%	9.49万	0.00亿	0.000%
2026-09-03	13.405	13.331	13.649	13.311	0.007	0.053%	6.68万	0.00亿	0.000%
2026-09-02	13.446	13.324	13.642	13.237	-0.325	-2.381%	6.71万	0.00亿	0.000%
2026-09-01	13.345	13.649	13.770	13.311	0.237	1.767%	9.88万	0.00亿	0.000%
2026-08-31	13.534	13.412	13.703	13.189	-0.277	-2.024%	13.69万	0.00亿	0.000%
2026-08-28	13.919	13.689	14.311	13.547	0.344	2.578%	22.81万	0.00亿	0.000%
2026-08-27	12.737	13.345	13.480	12.655	0.507	3.949%	15.07万	0.00亿	0.000%
2026-08-26	12.466	12.838	13.189	12.466	0.345	2.762%	9.74万	0.00亿	0.000%
2026-08-25	12.284	12.493	12.554	12.250	0.189	1.536%	4.66万	0.00亿	0.000%
2026-08-24	12.385	12.304	12.588	12.182	-0.081	-0.654%	4.76万	0.00亿	0.000%
2026-08-21	12.203	12.385	12.412	12.041	0.189	1.550%	3.87万	0.00亿	0.000%
2026-08-20	11.946	12.196	12.216	11.946	0.284	2.384%	5.44万	0.00亿	0.000%
2026-08-19	12.345	11.912	12.432	11.878	-0.520	-4.183%	5.53万	0.00亿	0.000%
2026-08-18	12.628	12.432	12.669	12.297	-0.257	-2.025%	4.53万	0.00亿	0.000%
2026-08-17	12.568	12.689	12.764	12.297	0.121	0.963%	4.19万	0.00亿	0.000%
2026-08-14	12.838	12.568	12.892	12.493	-0.277	-2.156%	4.34万	0.00亿	0.000%
2026-08-13	13.061	12.845	13.223	12.824	-0.216	-1.654%	4.22万	0.00亿	0.000%
2026-08-12	13.027	13.061	13.203	12.932	0.122	0.943%	3.16万	0.00亿	0.000%
2026-08-11	13.101	12.939	13.122	12.892	-0.203	-1.545%	3.50万	0.00亿	0.000%
2026-08-10	13.047	13.142	13.230	13.000	0.047	0.359%	4.26万	0.00亿	0.000%
2026-08-07	13.169	13.095	13.176	12.939	-0.101	-0.765%	5.19万	0.00亿	0.000%
2026-08-06	13.311	13.196	13.432	13.081	-0.135	-1.013%	4.63万	0.00亿	0.000%
2026-08-05	13.243	13.331	13.378	13.115	0.115	0.870%	5.13万	0.00亿	0.000%
2026-08-04	13.318	13.216	13.399	13.169	-0.034	-0.257%	5.13万	0.00亿	0.000%
2026-08-03	13.101	13.250	13.507	13.081	0.142	1.083%	6.95万	0.00亿	0.000%
2026-07-31	12.892	13.108	13.230	12.838	0.108	0.831%	6.17万	0.00亿	0.000%
2026-07-30	12.797	13.000	13.182	12.635	0.149	1.159%	6.94万	0.00亿	0.000%
2026-07-29	12.304	12.851	12.939	12.270	0.567	4.616%	8.30万	0.00亿	0.000%
2026-07-28	12.230	12.284	12.378	12.210	-0.074	-0.599%	3.83万	0.00亿	0.000%
2026-07-27	11.973	12.358	12.378	11.960	0.365	3.043%	5.44万	0.00亿	0.000%
2026-07-24	12.399	11.993	12.500	11.973	-0.595	-4.727%	5.60万	0.00亿	0.000%
2026-07-23	12.291	12.588	12.588	12.162	0.297	2.416%	5.45万	0.00亿	0.000%
2026-07-22	12.446	12.291	12.574	12.196	-0.277	-2.204%	6.04万	0.00亿	0.000%
2026-07-21	12.345	12.568	12.635	12.237	0.129	1.037%	7.65万	0.00亿	0.000%
2026-07-20	12.520	12.439	12.743	12.074	0.121	0.982%	8.44万	0.00亿	0.000%
2026-07-17	12.568	12.318	12.818	12.284	-0.250	-1.989%	7.07万	0.00亿	0.000%
2026-07-16	12.568	12.568	12.750	12.426	-0.006	-0.048%	5.00万	0.00亿	0.000%
2026-07-15	12.628	12.574	12.716	12.439	0.128	1.028%	5.06万	0.00亿	0.000%
2026-07-14	12.020	12.446	12.446	11.973	0.432	3.596%	6.81万	0.00亿	0.000%
2026-07-13	12.561	12.014	12.622	11.993	-0.608	-4.817%	5.85万	0.00亿	0.000%
2026-07-10	12.642	12.622	12.865	12.392	-0.040	-0.316%	5.02万	0.00亿	0.000%
2026-07-09	12.716	12.662	12.838	12.318	-0.048	-0.378%	5.67万	0.00亿	0.000%
2026-07-08	12.973	12.710	13.061	12.696	-0.175	-1.358%	4.72万	0.00亿	0.000%
2026-07-07	13.446	12.885	13.446	12.818	-0.493	-3.685%	5.33万	0.00亿	0.000%
2026-07-06	13.574	13.378	13.716	13.324	-0.129	-0.955%	5.98万	0.00亿	0.000%
2026-07-03	13.351	13.507	13.764	13.257	0.345	2.621%	7.09万	0.00亿	0.000%
2026-07-02	13.669	13.162	13.784	13.108	-0.520	-3.801%	7.67万	0.00亿	0.000%
2026-07-01	13.047	13.682	13.905	12.960	0.655	5.028%	10.01万	0.00亿	0.000%
2026-06-30	13.210	13.027	13.345	12.953	-0.095	-0.724%	6.98万	0.00亿	0.000%
2026-06-29	13.196	13.122	13.372	13.047	-0.101	-0.764%	6.26万	0.00亿	0.000%
2026-06-26	13.865	13.223	13.973	13.223	-0.858	-6.093%	8.03万	0.00亿	0.000%
2026-06-25	13.960	14.081	14.351	13.764	0.121	0.867%	10.64万	0.00亿	0.000%
2026-06-24	14.243	13.960	14.426	13.878	-0.364	-2.541%	7.01万	0.00亿	0.000%
2026-06-23	14.392	14.324	14.730	14.223	-0.203	-1.397%	11.53万	0.00亿	0.000%
2026-06-22	13.453	14.527	14.527	13.291	0.959	7.068%	15.78万	0.00亿	0.000%
2026-06-18	13.960	13.568	13.966	13.466	-0.297	-2.142%	7.71万	0.00亿	0.000%
2026-06-17	14.182	13.865	14.223	13.730	-0.182	-1.296%	10.59万	0.00亿	0.000%
2026-06-16	14.284	14.047	14.460	14.007	-0.250	-1.749%	16.46万	0.00亿	0.000%
2026-06-15	13.169	14.297	14.297	13.169	1.317	10.146%	8.90万	0.00亿	0.000%
2026-06-12	12.432	12.980	13.365	12.372	0.716	5.838%	11.56万	0.00亿	0.000%
2026-06-11	12.426	12.264	12.696	12.155	-0.141	-1.137%	5.90万	0.00亿	0.000%
2026-06-10	12.507	12.405	12.669	12.230	-0.196	-1.555%	6.68万	0.00亿	0.000%
2026-06-09	12.743	12.601	12.764	12.500	-0.021	-0.166%	4.28万	0.00亿	0.000%
2026-06-08	12.838	12.622	13.108	12.500	-0.513	-3.906%	6.99万	0.00亿	0.000%
2026-06-05	13.264	13.135	13.595	13.074	-0.075	-0.568%	8.58万	0.00亿	0.000%
2026-06-04	13.723	13.210	13.730	13.041	-0.608	-4.400%	10.55万	0.00亿	0.000%
2026-06-03	14.074	13.818	14.385	13.730	-0.256	-1.819%	8.11万	0.00亿	0.000%
2026-06-02	14.412	14.074	14.547	13.939	-0.386	-2.669%	7.73万	0.00亿	0.000%
2026-06-01	14.628	14.460	14.777	14.378	-0.256	-1.740%	6.70万	0.00亿	0.000%
2026-05-29	14.588	14.716	15.372	14.514	0.202	1.392%	9.13万	0.00亿	0.000%
2026-05-28	14.710	14.514	14.811	14.277	-0.263	-1.780%	5.11万	0.00亿	0.000%
2026-05-27	15.223	14.777	15.419	14.662	-0.520	-3.399%	5.55万	0.00亿	0.000%
2026-05-26	15.473	15.297	15.487	15.000	-0.284	-1.823%	5.87万	0.00亿	0.000%
2026-05-25	15.500	15.581	15.987	15.412	0.115	0.744%	5.55万	0.00亿	0.000%
2026-05-22	15.500	15.466	15.595	15.345	0.006	0.039%	5.60万	0.00亿	0.000%
2026-05-21	16.068	15.460	16.460	15.426	-0.614	-3.820%	8.31万	0.00亿	0.000%
2026-05-20	16.216	16.074	16.345	15.973	-0.176	-1.083%	6.74万	0.00亿	0.000%
2026-05-19	16.378	16.250	16.568	15.892	-0.128	-0.782%	8.45万	0.00亿	0.000%
2026-05-18	16.284	16.378	16.784	16.264	-0.122	-0.739%	7.75万	0.00亿	0.000%
2026-05-15	17.081	16.500	17.230	16.210	-0.723	-4.198%	12.54万	0.00亿	0.000%
2026-05-14	17.311	17.223	18.027	17.142	-0.101	-0.583%	17.99万	0.00亿	0.000%
2026-05-13	16.723	17.324	17.405	16.676	0.601	3.594%	14.44万	0.00亿	0.000%
2026-05-12	17.257	16.723	17.257	16.655	-0.554	-3.207%	7.52万	0.00亿	0.000%
2026-05-11	17.142	17.277	17.385	16.878	0.176	1.029%	7.48万	0.00亿	0.000%
2026-05-08	16.892	17.101	17.372	16.878	0.074	0.435%	7.75万	0.00亿	0.000%
2026-05-07	16.669	17.027	17.095	16.669	0.378	2.270%	9.21万	0.00亿	0.000%
2026-05-06	16.378	16.649	16.703	16.203	0.277	1.692%	9.64万	0.00亿	0.000%
2026-04-30	16.399	16.372	16.595	16.264	0.027	0.165%	5.83万	0.00亿	0.000%
2026-04-29	16.088	16.345	16.432	16.081	0.149	0.920%	7.26万	0.00亿	0.000%
2026-04-28	16.270	16.196	16.392	16.061	-0.054	-0.332%	7.98万	0.00亿	0.000%
2026-04-27	16.061	16.250	16.493	15.987	0.176	1.095%	7.53万	0.00亿	0.000%
2026-04-24	16.081	16.074	16.216	15.960	0.000	0.000%	7.22万	0.00亿	0.000%
2026-04-23	16.520	16.074	16.520	15.939	-0.487	-2.941%	10.18万	0.00亿	0.000%
2026-04-22	16.216	16.561	16.622	16.216	0.243	1.489%	8.70万	0.00亿	0.000%
2026-04-21	16.169	16.318	16.453	16.081	0.169	1.047%	10.94万	0.00亿	0.000%
2026-04-20	16.534	16.149	16.534	15.682	0.318	2.009%	13.85万	0.00亿	0.000%
2026-04-17	15.723	15.831	15.980	15.534	0.074	0.470%	7.95万	0.00亿	0.000%
2026-04-16	15.250	15.757	16.372	15.250	0.507	3.325%	13.80万	0.00亿	0.000%
2026-04-15	15.210	15.250	15.453	15.061	0.142	0.940%	10.66万	0.00亿	0.000%
2026-04-14	14.966	15.108	15.135	14.865	0.196	1.314%	10.03万	0.00亿	0.000%
2026-04-13	14.818	14.912	14.980	14.676	0.000	0.000%	9.19万	0.00亿	0.000%
2026-04-10	14.649	14.831	15.318	14.628	0.000	0.000%	13.59万	0.00亿	0.000%
2026-04-09	14.446	14.460	14.595	14.399	0.000	0.000%	5.60万	0.00亿	0.000%
2026-04-08	14.230	14.655	14.676	14.230	0.000	0.000%	10.13万	0.00亿	0.000%
2026-04-07	14.101	14.014	14.203	13.858	0.000	0.000%	6.38万	0.00亿	0.000%
2026-04-03	14.311	13.919	14.399	13.919	0.000	0.000%	7.17万	0.00亿	0.000%
2026-04-02	14.649	14.101	14.662	14.068	0.000	0.000%	9.29万	0.00亿	0.000%
2026-04-01	15.122	14.696	15.182	14.581	0.000	0.000%	9.60万	0.00亿	0.000%