瑞凌股份（300154）历史行情

以下为瑞凌股份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	13.500	13.370	13.570	12.430	-0.190	-1.401%	1,183.78万	1.54亿	3.754%
2026-10-08	13.670	13.560	14.070	13.250	-0.120	-0.877%	9.52万	0.00亿	0.000%
2026-10-07	14.210	13.680	14.280	13.630	-0.450	-3.185%	871.39万	1.21亿	2.763%
2026-10-06	14.210	13.680	14.280	13.630	-0.450	-3.185%	871.39万	1.21亿	2.763%
2026-10-05	14.210	13.680	14.280	13.630	-0.450	-3.185%	871.39万	1.21亿	2.763%
2026-10-02	14.210	13.680	14.280	13.630	-0.450	-3.185%	871.39万	1.21亿	2.763%
2026-10-01	14.210	13.680	14.280	13.630	-0.450	-3.185%	871.39万	1.21亿	2.763%
2026-09-30	14.210	13.680	14.280	13.630	-0.450	-3.185%	8.71万	0.00亿	0.000%
2026-09-29	13.300	14.130	14.340	13.220	0.880	6.642%	12.72万	0.00亿	0.000%
2026-09-28	13.910	13.250	14.070	13.000	-0.660	-4.745%	11.39万	0.00亿	0.000%
2026-09-27	13.890	13.910	14.290	13.700	-0.060	-0.429%	1,199.61万	1.69亿	3.804%
2026-09-24	13.890	13.910	14.290	13.700	-0.060	-0.429%	12.00万	0.00亿	0.000%
2026-09-23	13.720	13.970	14.250	13.410	0.320	2.344%	15.10万	0.00亿	0.000%
2026-09-22	14.350	13.650	14.360	13.600	-0.620	-4.345%	14.17万	0.00亿	0.000%
2026-09-21	13.920	14.270	14.400	13.630	0.270	1.929%	13.79万	0.00亿	0.000%
2026-09-18	13.660	14.000	14.080	13.600	0.430	3.169%	11.75万	0.00亿	0.000%
2026-09-17	13.690	13.570	13.850	13.430	-0.150	-1.093%	8.09万	0.00亿	0.000%
2026-09-16	13.690	13.720	13.960	13.400	-0.030	-0.218%	12.57万	0.00亿	0.000%
2026-09-15	13.740	13.750	14.150	13.150	0.010	0.073%	20.07万	0.00亿	0.000%
2026-09-14	12.690	13.740	14.100	12.630	1.110	8.789%	21.99万	0.00亿	0.000%
2026-09-11	13.260	12.630	13.350	12.320	-0.510	-3.881%	12.39万	0.00亿	0.000%
2026-09-10	13.200	13.140	13.750	12.720	0.230	1.782%	15.89万	0.00亿	0.000%
2026-09-09	12.480	12.910	12.960	12.410	0.380	3.033%	9.14万	0.00亿	0.000%
2026-09-08	12.630	12.530	12.800	12.240	0.100	0.805%	9.40万	0.00亿	0.000%
2026-09-07	12.450	12.430	12.540	12.200	0.020	0.161%	9.27万	0.00亿	0.000%
2026-09-04	12.870	12.410	13.040	12.230	-0.470	-3.649%	16.28万	0.00亿	0.000%
2026-09-03	13.260	12.880	13.480	12.470	-0.330	-2.498%	22.47万	0.00亿	0.000%
2026-09-02	12.270	13.210	13.700	11.880	1.180	9.809%	22.42万	0.00亿	0.000%
2026-09-01	12.520	12.030	12.760	12.000	-0.490	-3.914%	15.68万	0.00亿	0.000%
2026-08-31	12.000	12.520	12.640	11.710	0.370	3.045%	16.85万	0.00亿	0.000%
2026-08-28	12.080	12.150	12.520	11.760	0.030	0.248%	19.21万	0.00亿	0.000%
2026-08-27	12.470	12.120	12.700	12.080	-0.220	-1.783%	18.33万	0.00亿	0.000%
2026-08-26	12.200	12.340	12.450	11.900	0.340	2.833%	15.93万	0.00亿	0.000%
2026-08-25	11.430	12.000	12.200	11.330	0.410	3.538%	15.15万	0.00亿	0.000%
2026-08-24	11.990	11.590	12.370	11.380	-0.160	-1.362%	11.96万	0.00亿	0.000%
2026-08-21	11.770	11.750	11.940	11.400	-0.180	-1.509%	16.89万	0.00亿	0.000%
2026-08-20	11.790	11.930	12.520	11.790	0.140	1.187%	19.99万	0.00亿	0.000%
2026-08-19	11.570	11.790	11.850	11.130	0.000	0.000%	21.82万	0.00亿	0.000%
2026-08-18	11.730	11.790	11.880	11.400	0.300	2.611%	21.58万	0.00亿	0.000%
2026-08-17	10.900	11.490	11.560	10.650	0.900	8.499%	24.50万	0.00亿	0.000%
2026-08-14	9.820	10.590	10.680	9.730	0.790	8.061%	20.77万	0.00亿	0.000%
2026-08-13	9.420	9.800	10.450	9.310	0.400	4.255%	16.08万	0.00亿	0.000%
2026-08-12	9.370	9.400	9.410	9.200	0.070	0.750%	8.11万	0.00亿	0.000%
2026-08-11	9.590	9.330	9.650	9.160	-0.140	-1.478%	10.40万	0.00亿	0.000%
2026-08-10	9.460	9.470	9.950	9.430	0.040	0.424%	18.93万	0.00亿	0.000%
2026-08-07	8.880	9.430	9.500	8.610	0.670	7.648%	16.11万	0.00亿	0.000%
2026-08-06	8.780	8.760	8.880	8.510	0.280	3.302%	10.98万	0.00亿	0.000%
2026-08-05	8.270	8.480	8.480	8.200	0.260	3.163%	8.35万	0.00亿	0.000%
2026-08-04	7.940	8.220	8.240	7.860	0.350	4.447%	9.27万	0.00亿	0.000%
2026-08-03	7.670	7.870	7.900	7.480	0.290	3.826%	9.81万	0.00亿	0.000%
2026-07-31	7.320	7.580	7.630	7.320	0.390	5.424%	11.20万	0.00亿	0.000%
2026-07-30	7.450	7.190	7.560	7.160	-0.320	-4.261%	8.20万	0.00亿	0.000%
2026-07-29	7.570	7.510	7.630	7.230	-0.050	-0.661%	9.80万	0.00亿	0.000%
2026-07-28	7.520	7.560	8.060	7.410	-0.090	-1.176%	8.95万	0.00亿	0.000%
2026-07-27	7.050	7.650	7.670	7.050	0.510	7.143%	8.30万	0.00亿	0.000%
2026-07-24	7.180	7.140	7.280	7.090	-0.130	-1.788%	6.13万	0.00亿	0.000%
2026-07-23	6.970	7.270	7.340	6.970	0.230	3.267%	8.75万	0.00亿	0.000%
2026-07-22	7.250	7.040	7.360	6.900	-0.290	-3.956%	13.11万	0.00亿	0.000%
2026-07-21	7.610	7.330	7.750	6.850	-0.270	-3.553%	19.08万	0.00亿	0.000%
2026-07-20	7.990	7.600	8.070	7.440	-0.120	-1.554%	17.08万	0.00亿	0.000%
2026-07-17	8.650	7.720	8.740	7.700	-0.730	-8.639%	17.88万	0.00亿	0.000%
2026-07-16	8.510	8.450	9.100	8.280	-0.060	-0.705%	17.15万	0.00亿	0.000%
2026-07-15	8.020	8.510	8.750	7.980	0.560	7.044%	19.06万	0.00亿	0.000%
2026-07-14	8.010	7.950	8.180	7.490	-0.030	-0.376%	15.99万	0.00亿	0.000%
2026-07-13	8.680	7.980	9.160	7.930	-0.650	-7.532%	19.25万	0.00亿	0.000%
2026-07-10	9.090	8.630	9.330	8.630	-0.540	-5.889%	15.03万	0.00亿	0.000%
2026-07-09	8.780	9.170	9.280	8.570	0.290	3.266%	15.21万	0.00亿	0.000%
2026-07-08	9.350	8.880	9.360	8.700	-0.500	-5.330%	16.36万	0.00亿	0.000%
2026-07-07	9.670	9.380	9.850	9.280	-0.370	-3.795%	12.71万	0.00亿	0.000%
2026-07-06	9.860	9.750	10.120	9.370	-0.240	-2.402%	20.15万	0.00亿	0.000%
2026-07-03	9.360	9.990	10.300	9.270	0.450	4.717%	35.00万	0.00亿	0.000%
2026-07-02	8.300	9.540	9.750	8.130	1.040	12.235%	33.49万	0.00亿	0.000%
2026-07-01	7.520	8.500	8.560	7.450	0.980	13.032%	15.80万	0.00亿	0.000%
2026-06-30	7.570	7.520	7.600	7.350	0.030	0.401%	6.25万	0.00亿	0.000%
2026-06-29	7.630	7.490	7.690	7.320	-0.140	-1.835%	9.37万	0.00亿	0.000%
2026-06-26	7.990	7.630	8.070	7.620	-0.390	-4.863%	7.73万	0.00亿	0.000%
2026-06-25	8.230	8.020	8.320	7.970	-0.250	-3.023%	7.10万	0.00亿	0.000%
2026-06-24	8.540	8.270	8.640	8.110	-0.380	-4.393%	7.36万	0.00亿	0.000%
2026-06-23	8.560	8.650	8.850	8.560	-0.020	-0.231%	7.81万	0.00亿	0.000%
2026-06-22	9.030	8.670	9.030	8.360	-0.370	-4.093%	11.84万	0.00亿	0.000%
2026-06-18	9.150	9.040	9.310	9.040	-0.190	-2.059%	7.28万	0.00亿	0.000%
2026-06-17	9.450	9.230	9.660	9.180	-0.270	-2.842%	8.15万	0.00亿	0.000%
2026-06-16	9.260	9.500	9.650	9.030	0.210	2.260%	8.93万	0.00亿	0.000%
2026-06-15	8.790	9.290	9.380	8.760	0.550	6.293%	13.50万	0.00亿	0.000%
2026-06-12	9.090	8.740	9.340	8.740	-0.170	-1.908%	9.63万	0.00亿	0.000%
2026-06-11	8.920	8.910	9.090	8.680	-0.080	-0.890%	6.98万	0.00亿	0.000%
2026-06-10	9.150	8.990	9.270	8.720	-0.310	-3.333%	9.14万	0.00亿	0.000%
2026-06-09	9.430	9.300	9.460	9.070	-0.030	-0.322%	11.36万	0.00亿	0.000%
2026-06-08	9.350	9.330	9.780	9.180	-0.340	-3.516%	11.01万	0.00亿	0.000%
2026-06-05	9.700	9.670	9.890	9.540	-0.040	-0.412%	10.90万	0.00亿	0.000%
2026-06-04	9.360	9.710	9.990	9.310	0.270	2.860%	14.37万	0.00亿	0.000%
2026-06-03	9.590	9.440	9.920	9.280	-0.130	-1.358%	15.40万	0.00亿	0.000%
2026-06-02	9.270	9.570	9.790	8.830	0.300	3.236%	18.90万	0.00亿	0.000%
2026-06-01	9.080	9.270	9.510	8.960	0.100	1.091%	15.38万	0.00亿	0.000%
2026-05-29	10.090	9.170	10.120	9.070	-0.730	-7.374%	14.52万	0.00亿	0.000%
2026-05-28	10.100	9.900	10.100	9.700	-0.090	-0.901%	8.90万	0.00亿	0.000%
2026-05-27	10.240	9.990	10.460	9.880	-0.360	-3.478%	9.66万	0.00亿	0.000%
2026-05-26	10.970	10.350	10.980	10.140	-0.540	-4.959%	14.28万	0.00亿	0.000%
2026-05-25	10.900	10.890	11.500	10.800	0.020	0.184%	13.52万	0.00亿	0.000%
2026-05-22	10.730	10.870	10.960	10.560	0.180	1.684%	14.26万	0.00亿	0.000%
2026-05-21	10.950	10.690	11.530	10.540	-0.240	-2.196%	14.27万	0.00亿	0.000%
2026-05-20	11.130	10.930	11.270	10.890	-0.250	-2.236%	14.45万	0.00亿	0.000%
2026-05-19	11.450	11.180	11.470	11.010	-0.190	-1.671%	16.30万	0.00亿	0.000%
2026-05-18	11.750	11.370	11.780	11.200	-0.420	-3.562%	18.11万	0.00亿	0.000%
2026-05-15	11.410	11.790	12.080	11.200	0.590	5.268%	24.57万	0.00亿	0.000%
2026-05-14	10.300	11.200	11.480	10.300	0.610	5.760%	27.19万	0.00亿	0.000%
2026-05-13	10.230	10.590	11.060	10.200	0.550	5.478%	31.11万	0.00亿	0.000%
2026-05-12	9.820	10.040	10.100	9.810	0.190	1.929%	14.42万	0.00亿	0.000%
2026-05-11	9.880	9.850	10.080	9.720	0.000	0.000%	14.44万	0.00亿	0.000%
2026-05-08	9.670	9.850	9.990	9.470	0.110	1.129%	17.06万	0.00亿	0.000%
2026-05-07	9.320	9.740	9.940	9.300	0.340	3.617%	23.69万	0.00亿	0.000%
2026-05-06	8.890	9.400	9.460	8.720	0.690	7.922%	21.61万	0.00亿	0.000%
2026-04-30	8.360	8.710	8.800	8.300	0.370	4.436%	9.86万	0.00亿	0.000%
2026-04-29	8.270	8.340	8.480	8.190	0.040	0.482%	5.47万	0.00亿	0.000%
2026-04-28	8.280	8.300	8.380	8.150	-0.050	-0.599%	7.15万	0.00亿	0.000%
2026-04-27	8.050	8.350	8.420	7.870	0.280	3.470%	9.46万	0.00亿	0.000%
2026-04-24	7.870	8.070	8.100	7.720	0.190	2.411%	6.22万	0.00亿	0.000%
2026-04-23	8.010	7.880	8.020	7.820	-0.130	-1.623%	4.33万	0.00亿	0.000%
2026-04-22	8.000	8.010	8.080	7.960	-0.040	-0.497%	4.40万	0.00亿	0.000%
2026-04-21	8.110	8.050	8.140	7.990	-0.060	-0.740%	4.19万	0.00亿	0.000%
2026-04-20	8.100	8.110	8.180	8.050	0.010	0.123%	5.58万	0.00亿	0.000%
2026-04-17	8.210	8.100	8.250	8.040	-0.110	-1.340%	5.26万	0.00亿	0.000%
2026-04-16	8.170	8.210	8.270	8.060	0.100	1.233%	4.96万	0.00亿	0.000%
2026-04-15	8.170	8.110	8.280	8.090	-0.030	-0.369%	5.55万	0.00亿	0.000%
2026-04-14	8.270	8.140	8.290	8.060	-0.130	-1.572%	7.82万	0.00亿	0.000%
2026-04-13	8.110	8.270	8.350	8.080	0.000	0.000%	10.30万	0.00亿	0.000%
2026-04-10	7.950	8.160	8.420	7.880	0.000	0.000%	13.58万	0.00亿	0.000%
2026-04-09	7.980	7.860	8.020	7.840	0.000	0.000%	5.74万	0.00亿	0.000%
2026-04-08	8.010	8.080	8.090	7.890	0.000	0.000%	10.10万	0.00亿	0.000%
2026-04-07	7.640	7.950	8.100	7.510	0.000	0.000%	11.41万	0.00亿	0.000%
2026-04-03	7.780	7.550	7.850	7.510	0.000	0.000%	3.56万	0.00亿	0.000%
2026-04-02	7.840	7.750	7.890	7.710	0.000	0.000%	3.14万	0.00亿	0.000%
2026-04-01	8.020	7.880	8.040	7.830	0.000	0.000%	3.99万	0.00亿	0.000%