瑞鹄模具（002997）历史行情

以下为瑞鹄模具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	26.100	25.850	26.100	25.280	-0.160	-0.615%	1.91万	0.00亿	0.000%
2026-10-08	26.400	26.010	26.570	25.920	-0.380	-1.440%	1.61万	0.00亿	0.000%
2026-10-07	25.770	26.390	26.490	25.710	0.690	2.685%	248.53万	0.65亿	1.187%
2026-10-06	25.770	26.390	26.490	25.710	0.690	2.685%	248.53万	0.65亿	1.187%
2026-10-05	25.770	26.390	26.490	25.710	0.690	2.685%	248.53万	0.65亿	1.187%
2026-10-02	25.770	26.390	26.490	25.710	0.690	2.685%	248.53万	0.65亿	1.187%
2026-10-01	25.770	26.390	26.490	25.710	0.690	2.685%	248.53万	0.65亿	1.187%
2026-09-30	25.770	26.390	26.490	25.710	0.690	2.685%	2.49万	0.00亿	0.000%
2026-09-29	25.360	25.700	25.770	25.220	0.240	0.943%	1.29万	0.00亿	0.000%
2026-09-28	26.130	25.460	26.130	25.360	-0.680	-2.601%	1.74万	0.00亿	0.000%
2026-09-27	26.330	26.140	26.450	26.130	-0.180	-0.684%	136.55万	0.36亿	0.652%
2026-09-24	26.330	26.140	26.450	26.130	-0.180	-0.684%	1.37万	0.00亿	0.000%
2026-09-23	26.720	26.320	26.750	26.300	-0.400	-1.497%	2.01万	0.00亿	0.000%
2026-09-22	26.920	26.720	26.920	26.720	-0.120	-0.447%	2.20万	0.00亿	0.000%
2026-09-21	26.690	26.840	26.990	26.610	0.180	0.675%	2.71万	0.00亿	0.000%
2026-09-18	26.870	26.660	26.880	26.510	-0.010	-0.037%	3.33万	0.00亿	0.000%
2026-09-17	27.400	26.670	27.530	26.610	-2.470	-8.476%	8.77万	0.00亿	0.000%
2026-09-16	29.180	29.140	29.270	28.860	-0.100	-0.342%	8.80万	0.00亿	0.000%
2026-09-15	29.900	29.240	29.960	29.210	-0.190	-0.646%	10.15万	0.00亿	0.000%
2026-09-14	28.760	29.430	29.510	28.110	0.380	1.308%	4.53万	0.00亿	0.000%
2026-09-11	29.710	29.050	29.930	28.600	-0.140	-0.480%	4.90万	0.00亿	0.000%
2026-09-10	29.280	29.190	29.680	29.030	-0.210	-0.714%	2.06万	0.00亿	0.000%
2026-09-09	28.580	29.400	29.480	28.420	0.830	2.905%	4.26万	0.00亿	0.000%
2026-09-08	28.440	28.570	28.760	28.290	0.170	0.599%	2.37万	0.00亿	0.000%
2026-09-07	28.520	28.400	28.760	28.370	-0.110	-0.386%	2.06万	0.00亿	0.000%
2026-09-04	28.780	28.510	28.980	28.440	-0.120	-0.419%	2.79万	0.00亿	0.000%
2026-09-03	28.750	28.630	29.100	28.500	-0.030	-0.105%	2.23万	0.00亿	0.000%
2026-09-02	28.510	28.660	28.760	28.210	0.130	0.456%	2.83万	0.00亿	0.000%
2026-09-01	28.450	28.530	28.730	28.300	0.070	0.246%	2.86万	0.00亿	0.000%
2026-08-31	28.350	28.460	28.910	28.290	0.080	0.282%	2.65万	0.00亿	0.000%
2026-08-28	28.550	28.380	28.720	28.350	-0.170	-0.595%	1.72万	0.00亿	0.000%
2026-08-27	28.550	28.550	28.630	28.080	-0.050	-0.175%	2.83万	0.00亿	0.000%
2026-08-26	28.300	28.600	28.750	28.110	0.350	1.239%	3.17万	0.00亿	0.000%
2026-08-25	28.100	28.250	28.280	27.810	0.080	0.284%	2.48万	0.00亿	0.000%
2026-08-24	28.160	28.170	28.580	27.830	0.160	0.571%	5.05万	0.00亿	0.000%
2026-08-21	27.600	28.010	28.190	27.410	0.970	3.587%	4.69万	0.00亿	0.000%
2026-08-20	26.540	27.040	27.090	26.530	0.690	2.619%	2.62万	0.00亿	0.000%
2026-08-19	27.550	26.350	27.580	26.340	-1.290	-4.667%	3.87万	0.00亿	0.000%
2026-08-18	27.800	27.640	28.040	27.300	-0.300	-1.074%	3.19万	0.00亿	0.000%
2026-08-17	26.860	27.940	27.950	26.710	1.080	4.021%	5.59万	0.00亿	0.000%
2026-08-14	26.850	26.860	26.920	26.610	0.130	0.486%	1.83万	0.00亿	0.000%
2026-08-13	27.190	26.730	27.320	26.710	-0.460	-1.692%	2.17万	0.00亿	0.000%
2026-08-12	27.060	27.190	27.240	26.850	0.130	0.480%	1.27万	0.00亿	0.000%
2026-08-11	27.450	27.060	27.450	27.050	-0.280	-1.024%	1.64万	0.00亿	0.000%
2026-08-10	27.100	27.340	27.400	26.950	0.260	0.960%	1.67万	0.00亿	0.000%
2026-08-07	26.910	27.080	27.130	26.570	0.200	0.744%	2.07万	0.00亿	0.000%
2026-08-06	27.130	26.880	27.330	26.550	-0.250	-0.921%	2.15万	0.00亿	0.000%
2026-08-05	26.850	27.130	27.320	26.700	0.350	1.307%	2.18万	0.00亿	0.000%
2026-08-04	26.500	26.780	27.220	26.500	0.280	1.057%	2.53万	0.00亿	0.000%
2026-08-03	26.160	26.500	26.620	26.160	0.240	0.914%	2.09万	0.00亿	0.000%
2026-07-31	25.790	26.260	26.400	25.700	0.740	2.900%	2.71万	0.00亿	0.000%
2026-07-30	26.120	25.520	26.430	25.450	-0.530	-2.035%	2.90万	0.00亿	0.000%
2026-07-29	25.820	26.050	26.350	25.580	0.470	1.837%	2.63万	0.00亿	0.000%
2026-07-28	25.260	25.580	26.190	25.060	0.230	0.907%	2.59万	0.00亿	0.000%
2026-07-27	24.970	25.350	25.400	24.920	0.340	1.359%	1.42万	0.00亿	0.000%
2026-07-24	25.500	25.010	25.500	24.930	-0.600	-2.343%	1.98万	0.00亿	0.000%
2026-07-23	25.070	25.610	25.660	24.860	0.550	2.195%	2.06万	0.00亿	0.000%
2026-07-22	25.360	25.060	26.350	24.870	-0.300	-1.183%	3.08万	0.00亿	0.000%
2026-07-21	25.190	25.360	25.450	24.270	0.350	1.399%	3.52万	0.00亿	0.000%
2026-07-20	25.800	25.010	26.460	24.650	-0.530	-2.075%	4.14万	0.00亿	0.000%
2026-07-17	27.540	25.540	27.550	25.490	-2.000	-7.262%	5.89万	0.00亿	0.000%
2026-07-16	27.440	27.540	28.320	27.250	0.090	0.328%	3.48万	0.00亿	0.000%
2026-07-15	27.910	27.450	27.920	26.980	-0.350	-1.259%	2.03万	0.00亿	0.000%
2026-07-14	27.140	27.800	27.990	26.650	0.880	3.269%	3.49万	0.00亿	0.000%
2026-07-13	28.450	26.920	28.450	26.860	-1.780	-6.202%	3.45万	0.00亿	0.000%
2026-07-10	28.850	28.700	29.260	28.650	-0.250	-0.864%	3.31万	0.00亿	0.000%
2026-07-09	29.270	28.950	29.400	28.430	-0.400	-1.363%	3.28万	0.00亿	0.000%
2026-07-08	29.970	29.350	30.270	29.160	-0.450	-1.510%	4.16万	0.00亿	0.000%
2026-07-07	29.440	29.800	30.650	29.260	0.550	1.880%	5.66万	0.00亿	0.000%
2026-07-06	30.680	29.250	30.740	29.100	-1.370	-4.474%	5.28万	0.00亿	0.000%
2026-07-03	28.810	30.620	30.850	28.700	1.920	6.690%	7.22万	0.00亿	0.000%
2026-07-02	27.950	28.700	30.150	27.860	0.660	2.354%	5.87万	0.00亿	0.000%
2026-07-01	27.540	28.040	28.330	27.210	0.630	2.298%	3.93万	0.00亿	0.000%
2026-06-30	27.250	27.410	28.000	26.700	0.270	0.995%	4.08万	0.00亿	0.000%
2026-06-29	27.850	27.140	28.050	26.930	-0.970	-3.451%	4.40万	0.00亿	0.000%
2026-06-26	28.840	28.110	28.860	28.000	-0.870	-3.002%	3.99万	0.00亿	0.000%
2026-06-25	29.510	28.980	29.900	28.870	-0.580	-1.962%	3.84万	0.00亿	0.000%
2026-06-24	29.840	29.560	30.330	29.480	-0.300	-1.005%	4.00万	0.00亿	0.000%
2026-06-23	30.410	29.860	31.300	29.770	-0.280	-0.929%	4.42万	0.00亿	0.000%
2026-06-22	30.630	30.140	30.850	29.040	-0.480	-1.568%	6.07万	0.00亿	0.000%
2026-06-18	30.840	30.620	31.500	30.450	-0.340	-1.098%	3.95万	0.00亿	0.000%
2026-06-17	30.540	30.960	31.100	29.810	0.710	2.347%	6.95万	0.00亿	0.000%
2026-06-16	29.670	30.250	30.450	29.130	0.430	1.442%	5.11万	0.00亿	0.000%
2026-06-15	29.550	29.820	29.840	28.980	0.590	2.018%	7.61万	0.00亿	0.000%
2026-06-12	26.850	29.230	29.230	26.700	2.670	10.053%	6.81万	0.00亿	0.000%
2026-06-11	26.050	26.560	26.730	25.580	0.260	0.989%	4.19万	0.00亿	0.000%
2026-06-10	27.670	26.300	27.670	25.760	-1.370	-4.951%	6.01万	0.00亿	0.000%
2026-06-09	28.140	27.670	28.200	27.360	-0.080	-0.288%	4.04万	0.00亿	0.000%
2026-06-08	29.110	27.750	29.110	27.630	-1.810	-6.123%	5.60万	0.00亿	0.000%
2026-06-05	29.640	29.560	30.080	28.760	0.320	1.094%	4.56万	0.00亿	0.000%
2026-06-04	29.550	29.240	29.750	28.980	-0.460	-1.549%	2.86万	0.00亿	0.000%
2026-06-03	30.550	29.700	30.590	29.450	-1.030	-3.352%	5.26万	0.00亿	0.000%
2026-06-02	30.550	30.730	31.290	29.910	0.140	0.458%	4.46万	0.00亿	0.000%
2026-06-01	31.060	30.590	31.620	30.360	-0.810	-2.580%	5.89万	0.00亿	0.000%
2026-05-29	30.920	31.400	33.800	30.850	0.610	1.981%	10.04万	0.00亿	0.000%
2026-05-28	30.970	30.790	31.100	29.870	-0.200	-0.645%	5.07万	0.00亿	0.000%
2026-05-27	30.780	30.990	31.750	30.440	0.070	0.226%	6.22万	0.00亿	0.000%
2026-05-26	32.050	30.920	32.050	30.560	-1.090	-3.405%	6.73万	0.00亿	0.000%
2026-05-25	32.950	32.010	33.210	31.800	-0.710	-2.170%	6.27万	0.00亿	0.000%
2026-05-22	32.550	32.720	33.220	31.900	0.520	1.615%	5.13万	0.00亿	0.000%
2026-05-21	32.390	32.200	33.630	32.110	-0.150	-0.464%	8.25万	0.00亿	0.000%
2026-05-20	33.860	32.350	34.110	32.080	-1.750	-5.132%	10.05万	0.00亿	0.000%
2026-05-19	34.440	34.100	34.730	33.830	-0.250	-0.728%	6.10万	0.00亿	0.000%
2026-05-18	34.550	34.350	34.920	33.880	-0.250	-0.723%	7.99万	0.00亿	0.000%
2026-05-15	34.500	34.600	35.100	33.660	0.250	0.728%	10.54万	0.00亿	0.000%
2026-05-14	34.700	34.350	35.260	34.350	-0.360	-1.037%	7.60万	0.00亿	0.000%
2026-05-13	34.150	34.710	35.120	33.630	0.430	1.254%	8.65万	0.00亿	0.000%
2026-05-12	34.700	34.280	34.900	33.950	-0.630	-1.805%	8.85万	0.00亿	0.000%
2026-05-11	33.850	34.910	35.410	33.530	1.660	4.992%	20.33万	0.00亿	0.000%
2026-05-08	30.230	33.250	33.250	30.050	3.060	10.136%	10.21万	0.00亿	0.000%
2026-05-07	29.710	30.190	30.290	29.430	0.480	1.616%	4.03万	0.00亿	0.000%
2026-05-06	29.550	29.710	30.020	29.330	0.180	0.610%	4.36万	0.00亿	0.000%
2026-04-30	29.030	29.530	29.960	28.760	0.600	2.074%	3.85万	0.00亿	0.000%
2026-04-29	28.430	28.930	29.210	28.300	0.610	2.154%	3.72万	0.00亿	0.000%
2026-04-28	29.220	28.320	29.310	28.210	-0.890	-3.047%	4.33万	0.00亿	0.000%
2026-04-27	29.150	29.210	29.420	28.770	0.010	0.034%	3.89万	0.00亿	0.000%
2026-04-24	29.500	29.200	29.500	28.900	-1.230	-4.042%	5.89万	0.00亿	0.000%
2026-04-23	30.930	30.430	30.950	30.150	-0.500	-1.617%	3.15万	0.00亿	0.000%
2026-04-22	30.990	30.930	31.100	30.650	-0.200	-0.642%	2.24万	0.00亿	0.000%
2026-04-21	31.080	31.130	31.150	30.800	0.130	0.419%	2.21万	0.00亿	0.000%
2026-04-20	32.160	31.000	32.270	30.940	-1.220	-3.786%	6.15万	0.00亿	0.000%
2026-04-17	31.950	32.220	32.310	31.510	0.250	0.782%	2.32万	0.00亿	0.000%
2026-04-16	31.320	31.970	32.110	31.320	0.760	2.435%	3.26万	0.00亿	0.000%
2026-04-15	30.950	31.210	31.440	30.900	0.280	0.905%	2.35万	0.00亿	0.000%
2026-04-14	31.300	30.930	31.350	30.710	-0.010	-0.032%	2.49万	0.00亿	0.000%
2026-04-13	31.220	30.940	31.270	30.850	0.000	0.000%	2.40万	0.00亿	0.000%
2026-04-10	31.170	31.400	31.670	31.170	0.000	0.000%	2.98万	0.00亿	0.000%
2026-04-09	30.850	31.050	31.400	30.610	0.000	0.000%	3.36万	0.00亿	0.000%
2026-04-08	30.680	31.060	31.100	30.410	0.000	0.000%	4.40万	0.00亿	0.000%
2026-04-07	28.950	30.200	30.390	28.840	0.000	0.000%	6.17万	0.00亿	0.000%
2026-04-03	29.210	28.860	29.600	28.630	0.000	0.000%	3.88万	0.00亿	0.000%
2026-04-02	29.790	29.040	29.880	28.900	0.000	0.000%	4.91万	0.00亿	0.000%
2026-04-01	29.550	29.910	30.100	29.180	0.000	0.000%	6.69万	0.00亿	0.000%