瑞玛精密（002976）历史行情

以下为瑞玛精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	20.610	20.350	20.650	19.310	-0.250	-1.214%	7.40万	0.00亿	0.000%
2026-10-08	21.560	20.600	21.930	20.370	-0.900	-4.186%	5.38万	0.00亿	0.000%
2026-10-07	22.980	21.500	23.000	21.330	-1.300	-5.702%	639.18万	1.40亿	5.251%
2026-10-06	22.980	21.500	23.000	21.330	-1.300	-5.702%	639.18万	1.40亿	5.251%
2026-10-05	22.980	21.500	23.000	21.330	-1.300	-5.702%	639.18万	1.40亿	5.251%
2026-10-02	22.980	21.500	23.000	21.330	-1.300	-5.702%	639.18万	1.40亿	5.251%
2026-10-01	22.980	21.500	23.000	21.330	-1.300	-5.702%	639.18万	1.40亿	5.251%
2026-09-30	22.980	21.500	23.000	21.330	-1.300	-5.702%	6.39万	0.00亿	0.000%
2026-09-29	22.500	22.800	23.240	22.410	0.090	0.396%	5.59万	0.00亿	0.000%
2026-09-28	24.250	22.710	24.310	22.650	-1.570	-6.466%	8.01万	0.00亿	0.000%
2026-09-27	25.910	24.280	26.200	24.130	-1.360	-5.304%	1,365.52万	3.42亿	11.218%
2026-09-24	25.910	24.280	26.200	24.130	-1.360	-5.304%	13.66万	0.00亿	0.000%
2026-09-23	26.530	25.640	26.600	24.090	-0.990	-3.718%	21.39万	0.00亿	0.000%
2026-09-22	26.970	26.630	27.270	26.510	-0.320	-1.187%	9.74万	0.00亿	0.000%
2026-09-21	27.380	26.950	28.390	26.820	0.050	0.186%	15.28万	0.00亿	0.000%
2026-09-18	26.580	26.900	27.000	26.000	0.480	1.817%	13.82万	0.00亿	0.000%
2026-09-17	26.200	26.420	27.380	25.310	0.120	0.456%	19.13万	0.00亿	0.000%
2026-09-16	23.810	26.300	26.300	23.500	2.390	9.996%	17.45万	0.00亿	0.000%
2026-09-15	25.000	23.910	26.540	23.800	-1.810	-7.037%	16.08万	0.00亿	0.000%
2026-09-14	23.360	25.720	25.720	23.300	2.340	10.009%	13.71万	0.00亿	0.000%
2026-09-11	24.370	23.380	24.750	22.750	-1.410	-5.688%	8.15万	0.00亿	0.000%
2026-09-10	24.300	24.790	25.160	23.720	0.470	1.933%	6.76万	0.00亿	0.000%
2026-09-09	25.100	24.320	25.160	24.120	-0.820	-3.262%	4.96万	0.00亿	0.000%
2026-09-08	25.370	25.140	25.670	24.420	-0.320	-1.257%	6.88万	0.00亿	0.000%
2026-09-07	23.880	25.460	25.580	23.620	1.820	7.699%	8.95万	0.00亿	0.000%
2026-09-04	24.780	23.640	25.000	23.410	-0.930	-3.785%	4.28万	0.00亿	0.000%
2026-09-03	25.000	24.570	25.130	24.210	-0.250	-1.007%	3.45万	0.00亿	0.000%
2026-09-02	24.330	24.820	25.090	24.110	0.140	0.567%	3.91万	0.00亿	0.000%
2026-09-01	25.750	24.680	25.860	24.600	-0.800	-3.140%	4.85万	0.00亿	0.000%
2026-08-31	24.340	25.480	25.500	23.830	1.010	4.128%	6.01万	0.00亿	0.000%
2026-08-28	24.270	24.470	25.500	24.180	0.030	0.123%	6.84万	0.00亿	0.000%
2026-08-27	24.370	24.440	24.850	24.050	-0.180	-0.731%	6.22万	0.00亿	0.000%
2026-08-26	24.470	24.620	24.900	23.780	-0.070	-0.284%	7.14万	0.00亿	0.000%
2026-08-25	23.320	24.690	24.820	22.530	1.520	6.560%	9.45万	0.00亿	0.000%
2026-08-24	23.080	23.170	23.990	22.910	0.080	0.346%	5.53万	0.00亿	0.000%
2026-08-21	22.650	23.090	23.340	22.150	0.340	1.495%	3.59万	0.00亿	0.000%
2026-08-20	22.230	22.750	23.350	21.810	0.820	3.739%	4.76万	0.00亿	0.000%
2026-08-19	23.310	21.930	23.420	21.700	-1.630	-6.919%	5.29万	0.00亿	0.000%
2026-08-18	24.000	23.560	24.360	23.040	-0.390	-1.628%	5.10万	0.00亿	0.000%
2026-08-17	23.530	23.950	24.200	23.090	0.650	2.790%	5.64万	0.00亿	0.000%
2026-08-14	23.030	23.300	23.520	22.680	0.410	1.791%	3.87万	0.00亿	0.000%
2026-08-13	23.210	22.890	23.700	22.810	-0.410	-1.760%	3.65万	0.00亿	0.000%
2026-08-12	23.000	23.300	23.550	22.930	0.320	1.393%	3.50万	0.00亿	0.000%
2026-08-11	22.200	22.980	23.410	21.800	0.720	3.235%	4.48万	0.00亿	0.000%
2026-08-10	22.990	22.260	22.990	21.740	-0.350	-1.548%	4.16万	0.00亿	0.000%
2026-08-07	22.100	22.610	22.610	21.430	0.760	3.478%	3.48万	0.00亿	0.000%
2026-08-06	21.530	21.850	21.880	21.000	0.290	1.345%	3.81万	0.00亿	0.000%
2026-08-05	20.480	21.560	21.600	20.280	1.390	6.891%	5.30万	0.00亿	0.000%
2026-08-04	19.320	20.170	20.400	19.070	1.170	6.158%	6.09万	0.00亿	0.000%
2026-08-03	19.550	19.000	20.030	18.960	-0.540	-2.764%	3.98万	0.00亿	0.000%
2026-07-31	18.990	19.540	19.790	18.830	1.280	7.010%	6.79万	0.00亿	0.000%
2026-07-30	18.880	18.260	19.720	18.140	-0.690	-3.641%	6.68万	0.00亿	0.000%
2026-07-29	19.200	18.950	19.350	18.300	-0.140	-0.733%	4.00万	0.00亿	0.000%
2026-07-28	19.380	19.090	20.170	18.920	-0.650	-3.293%	4.08万	0.00亿	0.000%
2026-07-27	18.990	19.740	19.920	18.520	0.940	5.000%	4.69万	0.00亿	0.000%
2026-07-24	18.900	18.800	19.270	18.510	-0.430	-2.236%	3.74万	0.00亿	0.000%
2026-07-23	19.260	19.230	19.720	18.740	-0.170	-0.876%	4.43万	0.00亿	0.000%
2026-07-22	20.230	19.400	20.950	19.300	-1.030	-5.042%	6.15万	0.00亿	0.000%
2026-07-21	19.990	20.430	20.830	18.390	0.190	0.939%	8.40万	0.00亿	0.000%
2026-07-20	21.300	20.240	21.840	19.350	-1.260	-5.860%	11.36万	0.00亿	0.000%
2026-07-17	23.710	21.500	24.070	21.500	-2.390	-10.004%	10.93万	0.00亿	0.000%
2026-07-16	24.000	23.890	24.580	23.500	-0.320	-1.322%	7.16万	0.00亿	0.000%
2026-07-15	24.000	24.210	25.480	23.630	0.210	0.875%	7.62万	0.00亿	0.000%
2026-07-14	23.340	24.000	24.650	23.340	0.010	0.042%	9.02万	0.00亿	0.000%
2026-07-13	26.200	23.990	26.650	23.990	-2.660	-9.981%	16.16万	0.00亿	0.000%
2026-07-10	25.130	26.650	27.670	25.000	1.500	5.964%	24.85万	0.00亿	0.000%
2026-07-09	24.410	25.150	25.260	23.430	0.570	2.319%	11.01万	0.00亿	0.000%
2026-07-08	25.980	24.580	26.960	24.480	-1.050	-4.097%	11.72万	0.00亿	0.000%
2026-07-07	25.550	25.630	26.070	25.120	0.080	0.313%	7.10万	0.00亿	0.000%
2026-07-06	26.430	25.550	27.200	25.210	-1.350	-5.019%	12.11万	0.00亿	0.000%
2026-07-03	25.940	26.900	28.280	25.440	1.190	4.629%	17.73万	0.00亿	0.000%
2026-07-02	26.980	25.710	27.580	25.600	-1.270	-4.707%	12.73万	0.00亿	0.000%
2026-07-01	25.570	26.980	27.720	24.830	1.780	7.063%	18.17万	0.00亿	0.000%
2026-06-30	24.960	25.200	25.840	24.280	0.310	1.245%	12.03万	0.00亿	0.000%
2026-06-29	27.590	24.890	27.600	24.890	-2.770	-10.014%	12.09万	0.00亿	0.000%
2026-06-26	27.590	27.660	29.450	27.180	0.198	0.721%	14.89万	0.00亿	0.000%
2026-06-25	25.885	27.462	28.039	25.769	1.262	4.817%	12.90万	0.00亿	0.000%
2026-06-24	24.285	26.200	26.254	23.939	1.661	6.769%	21.06万	0.00亿	0.000%
2026-06-23	21.862	24.539	24.539	21.615	2.231	10.001%	17.46万	0.00亿	0.000%
2026-06-22	21.954	22.308	24.008	21.369	0.485	2.222%	15.45万	0.00亿	0.000%
2026-06-18	22.577	21.823	22.777	21.546	-0.231	-1.047%	12.89万	0.00亿	0.000%
2026-06-17	21.039	22.054	22.923	20.846	1.215	5.830%	17.59万	0.00亿	0.000%
2026-06-16	21.762	20.839	22.377	20.600	-1.923	-8.448%	11.67万	0.00亿	0.000%
2026-06-15	23.792	22.762	24.615	22.762	-2.530	-10.003%	10.65万	0.00亿	0.000%
2026-06-12	23.769	25.292	25.292	23.439	2.300	10.003%	4.11万	0.00亿	0.000%
2026-06-11	24.685	22.992	24.685	22.869	-1.139	-4.720%	4.38万	0.00亿	0.000%
2026-06-10	25.400	24.131	25.400	23.254	0.077	0.320%	9.34万	0.00亿	0.000%
2026-06-09	22.508	24.054	24.054	22.085	2.185	9.991%	1.86万	0.00亿	0.000%
2026-06-08	23.646	21.869	23.839	21.869	-2.431	-10.004%	4.93万	0.00亿	0.000%
2026-06-05	24.931	24.300	25.154	23.885	-0.885	-3.514%	3.90万	0.00亿	0.000%
2026-06-04	25.346	25.185	25.692	24.477	-0.484	-1.886%	5.52万	0.00亿	0.000%
2026-06-03	24.662	25.669	26.062	24.392	0.423	1.676%	8.95万	0.00亿	0.000%
2026-06-02	27.585	25.246	29.492	24.946	-2.285	-8.300%	13.44万	0.00亿	0.000%
2026-06-01	27.931	27.531	28.439	26.977	-0.654	-2.320%	4.68万	0.00亿	0.000%
2026-05-29	29.008	28.185	29.985	27.446	-0.254	-0.893%	7.56万	0.00亿	0.000%
2026-05-28	26.677	28.439	28.777	26.677	1.439	5.330%	6.71万	0.00亿	0.000%
2026-05-27	28.077	27.000	28.192	26.662	-0.385	-1.406%	6.05万	0.00亿	0.000%
2026-05-26	28.562	27.385	28.808	26.154	-0.723	-2.572%	9.20万	0.00亿	0.000%
2026-05-25	25.562	28.108	28.108	25.562	2.554	9.995%	2.94万	0.00亿	0.000%
2026-05-22	25.285	25.554	26.300	23.569	-0.115	-0.448%	8.02万	0.00亿	0.000%
2026-05-21	27.369	25.669	28.077	25.631	-1.670	-6.108%	4.95万	0.00亿	0.000%
2026-05-20	27.023	27.339	28.462	26.754	0.077	0.282%	3.79万	0.00亿	0.000%
2026-05-19	27.146	27.262	27.846	26.931	-0.107	-0.391%	4.47万	0.00亿	0.000%
2026-05-18	26.531	27.369	28.346	25.977	0.830	3.127%	6.52万	0.00亿	0.000%
2026-05-15	28.515	26.539	28.808	26.231	-1.438	-5.140%	10.90万	0.00亿	0.000%
2026-05-14	25.431	27.977	27.977	24.985	2.546	10.011%	8.18万	0.00亿	0.000%
2026-05-13	25.308	25.431	25.992	24.854	0.108	0.426%	2.73万	0.00亿	0.000%
2026-05-12	25.492	25.323	25.769	24.908	0.054	0.214%	3.01万	0.00亿	0.000%
2026-05-11	25.162	25.269	26.154	25.154	0.115	0.457%	4.37万	0.00亿	0.000%
2026-05-08	23.815	25.154	25.485	23.700	1.223	5.111%	5.85万	0.00亿	0.000%
2026-05-07	23.246	23.931	23.985	23.100	0.700	3.013%	3.11万	0.00亿	0.000%
2026-05-06	23.177	23.231	23.477	22.808	0.062	0.268%	2.82万	0.00亿	0.000%
2026-04-30	22.831	23.169	23.939	22.831	0.284	1.241%	2.95万	0.00亿	0.000%
2026-04-29	22.469	22.885	22.985	22.315	0.408	1.815%	2.32万	0.00亿	0.000%
2026-04-28	22.815	22.477	22.946	22.331	-0.315	-1.382%	2.17万	0.00亿	0.000%
2026-04-27	22.915	22.792	22.931	22.077	0.561	2.524%	3.09万	0.00亿	0.000%
2026-04-24	21.846	22.231	22.500	21.769	0.269	1.225%	2.09万	0.00亿	0.000%
2026-04-23	22.115	21.962	22.423	21.823	-0.161	-0.728%	2.20万	0.00亿	0.000%
2026-04-22	22.192	22.123	22.377	22.008	-0.208	-0.931%	1.74万	0.00亿	0.000%
2026-04-21	22.400	22.331	22.539	22.192	-0.169	-0.751%	2.08万	0.00亿	0.000%
2026-04-20	22.292	22.500	22.592	22.200	0.177	0.793%	2.22万	0.00亿	0.000%
2026-04-17	22.131	22.323	22.554	21.969	0.323	1.468%	2.82万	0.00亿	0.000%
2026-04-16	21.769	22.000	22.554	21.677	0.377	1.744%	2.32万	0.00亿	0.000%
2026-04-15	21.308	21.623	21.885	21.215	-0.454	-2.056%	3.64万	0.00亿	0.000%
2026-04-14	21.869	22.077	22.231	21.792	0.292	1.340%	2.75万	0.00亿	0.000%
2026-04-13	21.715	21.785	22.100	21.454	0.000	0.000%	3.04万	0.00亿	0.000%
2026-04-10	21.539	21.585	21.985	21.531	0.000	0.000%	2.16万	0.00亿	0.000%
2026-04-09	21.031	21.423	21.631	20.992	0.000	0.000%	2.20万	0.00亿	0.000%
2026-04-08	21.131	21.200	21.292	20.885	0.000	0.000%	2.48万	0.00亿	0.000%
2026-04-07	19.692	20.892	21.000	19.615	0.000	0.000%	4.03万	0.00亿	0.000%
2026-04-03	20.123	19.539	20.139	19.462	0.000	0.000%	1.07万	0.00亿	0.000%
2026-04-02	20.223	19.969	20.323	19.754	0.000	0.000%	1.36万	0.00亿	0.000%
2026-04-01	20.723	20.223	20.723	19.962	0.000	0.000%	1.38万	0.00亿	0.000%