瑞晨环保（301273）历史行情

以下为瑞晨环保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
2026-10-02	35.480	35.510	35.850	34.650	0.060	0.169%	144.19万	0.51亿	1.873%
2026-10-01	35.480	35.510	35.850	34.650	0.060	0.169%	144.19万	0.51亿	1.873%
2026-09-30	35.480	35.510	35.850	34.650	0.060	0.169%	1.44万	0.00亿	0.000%
2026-09-29	36.550	35.450	37.000	35.300	-0.730	-2.018%	2.04万	0.00亿	0.000%
2026-09-28	37.210	36.180	37.340	34.470	-0.650	-1.765%	2.11万	0.00亿	0.000%
2026-09-27	37.190	36.830	37.670	36.510	-0.630	-1.682%	136.55万	0.51亿	1.774%
2026-09-24	37.190	36.830	37.670	36.510	-0.630	-1.682%	1.37万	0.00亿	0.000%
2026-09-23	36.700	37.460	37.770	36.630	0.520	1.408%	1.23万	0.00亿	0.000%
2026-09-22	37.400	36.940	37.940	36.600	-0.490	-1.309%	1.74万	0.00亿	0.000%
2026-09-21	37.200	37.430	37.860	36.200	0.080	0.214%	2.12万	0.00亿	0.000%
2026-09-18	36.820	37.350	37.470	36.470	0.820	2.245%	1.60万	0.00亿	0.000%
2026-09-17	35.860	36.530	37.270	35.640	0.670	1.868%	1.90万	0.00亿	0.000%
2026-09-16	35.450	35.860	35.970	35.000	0.410	1.157%	1.62万	0.00亿	0.000%
2026-09-15	36.370	35.450	37.010	35.400	-1.250	-3.406%	1.75万	0.00亿	0.000%
2026-09-14	35.280	36.700	36.950	34.850	0.700	1.944%	1.38万	0.00亿	0.000%
2026-09-11	36.330	36.000	36.360	34.470	-0.060	-0.166%	1.61万	0.00亿	0.000%
2026-09-10	36.880	36.060	37.000	35.770	-0.940	-2.541%	1.64万	0.00亿	0.000%
2026-09-09	36.860	37.000	37.160	36.090	0.100	0.271%	1.37万	0.00亿	0.000%
2026-09-08	37.500	36.900	37.920	36.500	-0.430	-1.152%	1.20万	0.00亿	0.000%
2026-09-07	36.590	37.330	37.670	36.590	0.740	2.022%	1.61万	0.00亿	0.000%
2026-09-04	38.500	36.590	38.650	36.210	-1.800	-4.689%	2.21万	0.00亿	0.000%
2026-09-03	38.230	38.390	38.750	37.550	0.000	0.000%	2.06万	0.00亿	0.000%
2026-09-02	38.050	38.390	38.930	37.400	-0.110	-0.286%	2.02万	0.00亿	0.000%
2026-09-01	39.000	38.500	40.210	37.770	-0.280	-0.722%	2.85万	0.00亿	0.000%
2026-08-31	38.000	38.780	39.200	36.810	-0.290	-0.742%	2.88万	0.00亿	0.000%
2026-08-28	40.650	39.070	43.770	38.210	-1.410	-3.483%	6.04万	0.00亿	0.000%
2026-08-27	39.320	40.480	40.630	39.060	1.210	3.081%	2.69万	0.00亿	0.000%
2026-08-26	40.950	39.270	41.220	39.030	-1.450	-3.561%	1.82万	0.00亿	0.000%
2026-08-25	39.600	40.720	41.050	38.680	0.640	1.597%	2.01万	0.00亿	0.000%
2026-08-24	40.170	40.080	40.250	38.490	-0.050	-0.125%	1.94万	0.00亿	0.000%
2026-08-21	38.380	40.130	40.670	37.400	1.680	4.369%	3.11万	0.00亿	0.000%
2026-08-20	40.670	38.450	41.500	37.500	-1.970	-4.874%	3.84万	0.00亿	0.000%
2026-08-19	42.000	40.420	42.000	38.860	-2.240	-5.251%	4.91万	0.00亿	0.000%
2026-08-18	42.810	42.660	44.660	41.360	-1.070	-2.447%	6.82万	0.00亿	0.000%
2026-08-17	40.830	43.730	43.730	40.790	3.430	8.511%	7.69万	0.00亿	0.000%
2026-08-14	41.000	40.300	42.700	40.000	-1.080	-2.610%	4.71万	0.00亿	0.000%
2026-08-13	39.200	41.380	43.000	39.000	2.050	5.212%	6.49万	0.00亿	0.000%
2026-08-12	38.500	39.330	39.490	37.520	0.230	0.588%	4.11万	0.00亿	0.000%
2026-08-11	37.270	39.100	40.400	36.820	1.220	3.221%	6.11万	0.00亿	0.000%
2026-08-10	37.650	37.880	38.500	34.730	1.620	4.468%	5.86万	0.00亿	0.000%
2026-08-07	36.510	36.260	37.200	35.110	-0.840	-2.264%	3.45万	0.00亿	0.000%
2026-08-06	35.280	37.100	37.120	34.010	1.700	4.802%	4.32万	0.00亿	0.000%
2026-08-05	34.270	35.400	36.210	33.280	0.340	0.970%	4.40万	0.00亿	0.000%
2026-08-04	35.390	35.060	36.110	34.270	-0.430	-1.212%	3.10万	0.00亿	0.000%
2026-08-03	36.190	35.490	37.920	34.630	0.010	0.028%	2.58万	0.00亿	0.000%
2026-07-31	36.600	35.480	37.420	34.010	-1.470	-3.978%	3.86万	0.00亿	0.000%
2026-07-30	39.250	36.950	39.500	34.480	-1.960	-5.037%	3.91万	0.00亿	0.000%
2026-07-29	38.510	38.910	39.660	37.210	-0.490	-1.244%	3.48万	0.00亿	0.000%
2026-07-28	38.820	39.400	41.970	38.110	-0.780	-1.941%	4.62万	0.00亿	0.000%
2026-07-27	37.620	40.180	40.500	37.110	1.500	3.878%	6.01万	0.00亿	0.000%
2026-07-24	34.430	38.680	39.500	34.430	2.880	8.045%	7.79万	0.00亿	0.000%
2026-07-23	40.580	35.800	40.900	34.230	-3.070	-7.898%	5.88万	0.00亿	0.000%
2026-07-22	41.250	38.870	41.250	37.500	3.350	9.431%	7.34万	0.00亿	0.000%
2026-07-21	30.250	35.520	35.520	29.650	5.920	20.000%	4.41万	0.00亿	0.000%
2026-07-20	30.190	29.600	33.170	27.950	1.790	6.437%	4.90万	0.00亿	0.000%
2026-07-17	29.590	27.810	30.080	27.640	-1.590	-5.408%	4.48万	0.00亿	0.000%
2026-07-16	30.110	29.400	30.970	28.650	-1.260	-4.110%	2.98万	0.00亿	0.000%
2026-07-15	29.740	30.660	30.920	29.300	0.560	1.860%	1.85万	0.00亿	0.000%
2026-07-14	29.990	30.100	30.560	28.800	0.040	0.133%	1.95万	0.00亿	0.000%
2026-07-13	28.860	30.060	31.000	27.830	1.110	3.834%	3.12万	0.00亿	0.000%
2026-07-10	29.610	28.950	31.600	28.950	-0.720	-2.427%	1.96万	0.00亿	0.000%
2026-07-09	30.190	29.670	30.730	28.880	-1.030	-3.355%	2.91万	0.00亿	0.000%
2026-07-08	31.320	30.700	31.580	28.510	-0.290	-0.936%	2.02万	0.00亿	0.000%
2026-07-07	31.920	30.990	32.110	30.200	-0.930	-2.914%	1.86万	0.00亿	0.000%
2026-07-06	32.920	31.920	33.320	31.220	-1.330	-4.000%	1.93万	0.00亿	0.000%
2026-07-03	33.990	33.250	34.500	32.900	-0.650	-1.917%	2.04万	0.00亿	0.000%
2026-07-02	32.030	33.900	35.150	31.290	1.830	5.706%	2.64万	0.00亿	0.000%
2026-07-01	31.520	32.070	33.050	31.060	0.560	1.777%	2.35万	0.00亿	0.000%
2026-06-30	29.480	31.510	31.710	29.170	1.780	5.987%	2.67万	0.00亿	0.000%
2026-06-29	28.720	29.730	29.900	27.520	1.270	4.462%	2.75万	0.00亿	0.000%
2026-06-26	28.600	28.460	29.790	28.130	-0.140	-0.490%	1.83万	0.00亿	0.000%
2026-06-25	29.570	28.600	29.630	28.080	-1.040	-3.509%	1.34万	0.00亿	0.000%
2026-06-24	29.840	29.640	30.630	29.030	-0.720	-2.372%	1.41万	0.00亿	0.000%
2026-06-23	30.380	30.360	31.020	30.050	-0.310	-1.011%	1.90万	0.00亿	0.000%
2026-06-22	32.020	30.670	32.120	29.780	-1.550	-4.811%	2.39万	0.00亿	0.000%
2026-06-18	32.610	32.220	32.820	32.000	-0.620	-1.888%	1.53万	0.00亿	0.000%
2026-06-17	33.140	32.840	33.770	32.260	-0.480	-1.441%	2.04万	0.00亿	0.000%
2026-06-16	33.130	33.320	33.850	31.900	0.080	0.241%	1.78万	0.00亿	0.000%
2026-06-15	32.500	33.240	33.700	32.400	1.250	3.907%	1.81万	0.00亿	0.000%
2026-06-12	32.530	31.990	33.490	31.630	0.020	0.063%	1.97万	0.00亿	0.000%
2026-06-11	32.730	31.970	33.290	30.740	-0.750	-2.292%	2.81万	0.00亿	0.000%
2026-06-10	34.060	32.720	34.610	32.120	-1.159	-3.421%	2.73万	0.00亿	0.000%
2026-06-09	33.171	33.879	35.629	33.007	1.029	3.132%	2.06万	0.00亿	0.000%
2026-06-08	33.071	32.850	34.279	32.214	-1.350	-3.947%	1.89万	0.00亿	0.000%
2026-06-05	34.143	34.200	34.957	32.786	-0.086	-0.251%	2.22万	0.00亿	0.000%
2026-06-04	33.657	34.286	34.857	32.914	0.786	2.346%	2.07万	0.00亿	0.000%
2026-06-03	31.429	33.500	33.964	30.721	2.079	6.617%	2.89万	0.00亿	0.000%
2026-06-02	29.857	31.421	31.857	29.293	1.700	5.720%	2.80万	0.00亿	0.000%
2026-06-01	30.514	29.721	30.893	28.457	-0.136	-0.456%	2.16万	0.00亿	0.000%
2026-05-29	30.150	29.857	30.393	28.493	-0.143	-0.477%	2.21万	0.00亿	0.000%
2026-05-28	29.007	30.000	30.271	27.879	0.721	2.463%	2.03万	0.00亿	0.000%
2026-05-27	30.200	29.279	30.386	28.736	-0.914	-3.027%	1.71万	0.00亿	0.000%
2026-05-26	31.414	30.193	31.714	29.821	-1.214	-3.865%	1.45万	0.00亿	0.000%
2026-05-25	31.450	31.407	31.886	30.571	0.050	0.159%	1.51万	0.00亿	0.000%
2026-05-22	31.679	31.357	31.743	29.543	0.878	2.881%	2.75万	0.00亿	0.000%
2026-05-21	30.129	30.479	32.343	29.300	0.343	1.138%	3.68万	0.00亿	0.000%
2026-05-20	31.200	30.136	32.043	30.050	-0.971	-3.121%	3.05万	0.00亿	0.000%
2026-05-19	32.343	31.107	33.000	30.457	-1.679	-5.121%	2.75万	0.00亿	0.000%
2026-05-18	30.843	32.786	33.693	30.743	1.757	5.662%	2.73万	0.00亿	0.000%
2026-05-15	30.714	31.029	31.414	30.507	0.029	0.094%	1.80万	0.00亿	0.000%
2026-05-14	30.700	31.000	31.614	30.357	0.286	0.931%	1.91万	0.00亿	0.000%
2026-05-13	30.971	30.714	31.414	30.286	-0.022	-0.072%	2.27万	0.00亿	0.000%
2026-05-12	30.643	30.736	31.021	29.429	0.022	0.072%	2.07万	0.00亿	0.000%
2026-05-11	29.557	30.714	31.071	29.071	1.357	4.622%	1.82万	0.00亿	0.000%
2026-05-08	28.343	29.357	29.643	27.986	0.957	3.370%	1.55万	0.00亿	0.000%
2026-05-07	27.721	28.400	28.571	27.486	0.707	2.553%	1.48万	0.00亿	0.000%
2026-05-06	27.114	27.693	28.071	25.586	0.843	3.140%	2.37万	0.00亿	0.000%
2026-04-30	25.721	26.850	26.850	25.200	1.014	3.925%	1.46万	0.00亿	0.000%
2026-04-29	24.914	25.836	26.486	24.679	0.907	3.638%	2.22万	0.00亿	0.000%
2026-04-28	25.379	24.929	25.979	24.629	-0.400	-1.579%	1.98万	0.00亿	0.000%
2026-04-27	25.329	25.329	25.486	22.857	0.336	1.344%	3.20万	0.00亿	0.000%
2026-04-24	22.707	24.993	25.136	22.707	2.129	9.312%	3.33万	0.00亿	0.000%
2026-04-23	22.536	22.864	22.929	22.236	0.328	1.455%	1.17万	0.00亿	0.000%
2026-04-22	22.579	22.536	22.807	22.193	-0.100	-0.442%	0.87万	0.00亿	0.000%
2026-04-21	22.586	22.636	22.871	22.393	0.065	0.288%	1.05万	0.00亿	0.000%
2026-04-20	22.257	22.571	23.329	22.000	0.385	1.735%	1.40万	0.00亿	0.000%
2026-04-17	22.057	22.186	22.671	21.571	0.393	1.803%	1.67万	0.00亿	0.000%
2026-04-16	21.707	21.793	21.950	21.114	0.464	2.175%	1.39万	0.00亿	0.000%
2026-04-15	22.357	21.329	22.357	21.207	-0.942	-4.230%	1.18万	0.00亿	0.000%
2026-04-14	22.093	22.271	22.371	21.529	0.142	0.642%	1.66万	0.00亿	0.000%
2026-04-13	21.807	22.129	22.129	21.314	0.150	0.682%	1.29万	0.00亿	0.000%
2026-04-10	21.586	21.979	22.000	21.200	0.643	3.014%	1.74万	0.00亿	0.000%
2026-04-09	22.186	21.336	22.607	21.143	-0.700	-3.177%	1.66万	0.00亿	0.000%
2026-04-08	24.179	22.036	24.179	21.450	1.279	6.162%	1.78万	0.00亿	0.000%
2026-04-07	20.271	20.757	20.914	19.857	0.000	0.000%	1.14万	0.00亿	0.000%
2026-04-03	20.793	20.029	20.907	19.750	0.000	0.000%	1.01万	0.00亿	0.000%
2026-04-02	21.093	20.771	21.429	20.557	0.000	0.000%	1.10万	0.00亿	0.000%
2026-04-01	21.514	21.157	21.771	20.986	0.000	0.000%	0.91万	0.00亿	0.000%