瑞迈特（301367）历史行情

以下为瑞迈特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
2026-10-05	46.650	46.640	47.740	46.580	0.080	0.172%	176.21万	0.83亿	1.834%
2026-10-02	46.650	46.640	47.740	46.580	0.080	0.172%	176.21万	0.83亿	1.834%
2026-10-01	46.650	46.640	47.740	46.580	0.080	0.172%	176.21万	0.83亿	1.834%
2026-09-30	46.650	46.640	47.740	46.580	0.080	0.172%	1.76万	0.00亿	0.000%
2026-09-29	46.340	46.560	47.050	45.880	0.220	0.475%	1.23万	0.00亿	0.000%
2026-09-28	46.290	46.340	46.720	45.810	0.070	0.151%	1.63万	0.00亿	0.000%
2026-09-27	46.520	46.270	47.470	46.240	-0.490	-1.048%	126.77万	0.59亿	1.319%
2026-09-24	46.520	46.270	47.470	46.240	-0.490	-1.048%	1.27万	0.00亿	0.000%
2026-09-23	46.190	46.760	47.120	46.070	0.570	1.234%	1.66万	0.00亿	0.000%
2026-09-22	46.400	46.190	47.140	46.060	-0.030	-0.065%	1.99万	0.00亿	0.000%
2026-09-21	44.840	46.220	46.490	44.220	2.000	4.523%	2.48万	0.00亿	0.000%
2026-09-18	44.240	44.220	45.300	43.960	0.330	0.752%	1.36万	0.00亿	0.000%
2026-09-17	43.370	43.890	44.270	43.370	0.170	0.389%	1.02万	0.00亿	0.000%
2026-09-16	42.600	43.720	43.910	42.520	1.040	2.437%	1.22万	0.00亿	0.000%
2026-09-15	43.820	42.680	43.820	42.580	-1.140	-2.602%	1.28万	0.00亿	0.000%
2026-09-14	43.520	43.820	44.090	43.170	0.080	0.183%	0.98万	0.00亿	0.000%
2026-09-11	45.400	43.740	45.450	43.480	-1.850	-4.058%	1.93万	0.00亿	0.000%
2026-09-10	45.980	45.590	46.200	45.500	-0.570	-1.235%	0.80万	0.00亿	0.000%
2026-09-09	46.640	46.160	46.790	45.590	-0.760	-1.620%	1.62万	0.00亿	0.000%
2026-09-08	46.790	46.920	47.620	46.450	0.200	0.428%	1.77万	0.00亿	0.000%
2026-09-07	46.830	46.720	47.160	46.280	0.260	0.560%	2.04万	0.00亿	0.000%
2026-09-04	46.960	46.460	47.770	46.300	-0.480	-1.023%	1.63万	0.00亿	0.000%
2026-09-03	47.170	46.940	48.020	46.700	-0.460	-0.970%	1.53万	0.00亿	0.000%
2026-09-02	46.700	47.400	48.170	46.410	0.500	1.066%	2.65万	0.00亿	0.000%
2026-09-01	47.000	46.900	47.590	46.540	-0.010	-0.021%	2.83万	0.00亿	0.000%
2026-08-31	46.330	46.910	47.470	46.020	0.390	0.838%	3.94万	0.00亿	0.000%
2026-08-28	49.760	46.520	50.820	45.700	1.550	3.447%	8.09万	0.00亿	0.000%
2026-08-27	44.500	44.970	45.380	44.000	0.250	0.559%	1.34万	0.00亿	0.000%
2026-08-26	43.480	44.720	44.930	43.480	1.060	2.428%	1.28万	0.00亿	0.000%
2026-08-25	42.800	43.660	43.850	42.060	1.260	2.972%	0.89万	0.00亿	0.000%
2026-08-24	43.360	42.400	43.500	42.150	-1.220	-2.797%	1.19万	0.00亿	0.000%
2026-08-21	43.760	43.620	43.880	42.640	-0.730	-1.646%	1.28万	0.00亿	0.000%
2026-08-20	43.040	44.350	44.990	43.040	1.670	3.913%	2.22万	0.00亿	0.000%
2026-08-19	44.770	42.680	44.950	42.300	-2.340	-5.198%	2.33万	0.00亿	0.000%
2026-08-18	46.860	45.020	47.160	45.010	-2.120	-4.497%	2.31万	0.00亿	0.000%
2026-08-17	47.480	47.140	47.630	46.690	-0.440	-0.925%	1.71万	0.00亿	0.000%
2026-08-14	46.000	47.580	47.600	45.840	1.330	2.876%	2.79万	0.00亿	0.000%
2026-08-13	46.740	46.250	47.640	46.120	-0.500	-1.070%	2.05万	0.00亿	0.000%
2026-08-12	46.120	46.750	46.870	46.060	0.170	0.365%	1.50万	0.00亿	0.000%
2026-08-11	46.300	46.580	47.970	46.020	0.130	0.280%	2.40万	0.00亿	0.000%
2026-08-10	47.690	46.450	48.180	46.160	-1.520	-3.169%	2.72万	0.00亿	0.000%
2026-08-07	46.900	47.970	48.280	46.160	0.310	0.650%	2.78万	0.00亿	0.000%
2026-08-06	45.200	47.660	47.840	44.520	1.940	4.243%	3.81万	0.00亿	0.000%
2026-08-05	45.000	45.720	45.940	44.740	0.540	1.195%	2.29万	0.00亿	0.000%
2026-08-04	44.790	45.180	45.460	44.040	0.580	1.300%	2.37万	0.00亿	0.000%
2026-08-03	44.350	44.600	45.110	43.760	0.240	0.541%	1.76万	0.00亿	0.000%
2026-07-31	43.610	44.360	45.320	43.610	0.580	1.325%	2.40万	0.00亿	0.000%
2026-07-30	43.680	43.780	44.990	43.380	-0.340	-0.771%	2.58万	0.00亿	0.000%
2026-07-29	45.000	44.120	45.080	42.400	-0.750	-1.671%	3.84万	0.00亿	0.000%
2026-07-28	46.040	44.870	46.920	44.370	-2.050	-4.369%	4.04万	0.00亿	0.000%
2026-07-27	45.540	46.920	47.240	44.880	0.060	0.128%	3.75万	0.00亿	0.000%
2026-07-24	51.590	46.860	52.000	46.050	-5.800	-11.014%	6.89万	0.00亿	0.000%
2026-07-23	50.200	52.660	53.190	50.140	1.500	2.932%	5.90万	0.00亿	0.000%
2026-07-22	45.810	51.160	51.990	45.290	4.550	9.762%	7.39万	0.00亿	0.000%
2026-07-21	47.850	46.610	49.000	45.000	-1.410	-2.936%	4.61万	0.00亿	0.000%
2026-07-20	46.520	48.020	48.770	46.100	1.260	2.695%	4.56万	0.00亿	0.000%
2026-07-17	48.210	46.760	48.990	46.380	-2.380	-4.843%	4.74万	0.00亿	0.000%
2026-07-16	46.400	49.140	51.000	45.910	3.090	6.710%	8.50万	0.00亿	0.000%
2026-07-15	43.330	46.050	46.460	43.330	2.420	5.547%	4.68万	0.00亿	0.000%
2026-07-14	43.280	43.630	44.380	42.660	0.130	0.299%	3.03万	0.00亿	0.000%
2026-07-13	44.550	43.500	46.770	42.720	-1.490	-3.312%	5.79万	0.00亿	0.000%
2026-07-10	38.510	44.990	46.020	37.780	6.410	16.615%	7.10万	0.00亿	0.000%
2026-07-09	39.800	38.580	40.200	38.510	-1.320	-3.308%	2.11万	0.00亿	0.000%
2026-07-08	41.680	39.900	41.880	39.430	-1.900	-4.545%	2.51万	0.00亿	0.000%
2026-07-07	45.100	41.800	45.130	41.230	-4.120	-8.972%	3.49万	0.00亿	0.000%
2026-07-06	42.750	45.920	47.990	42.240	2.730	6.321%	4.49万	0.00亿	0.000%
2026-07-03	39.990	43.190	44.090	39.990	3.280	8.218%	3.52万	0.00亿	0.000%
2026-07-02	39.450	39.910	40.740	39.330	0.120	0.302%	1.74万	0.00亿	0.000%
2026-07-01	38.580	39.790	39.830	37.520	1.130	2.923%	2.05万	0.00亿	0.000%
2026-06-30	39.300	38.660	40.000	38.490	-0.780	-1.978%	1.13万	0.00亿	0.000%
2026-06-29	38.680	39.440	39.670	37.800	0.730	1.886%	1.36万	0.00亿	0.000%
2026-06-26	40.500	38.710	40.500	38.710	-1.480	-3.683%	0.84万	0.00亿	0.000%
2026-06-25	40.500	40.190	40.500	39.260	-0.560	-1.374%	1.16万	0.00亿	0.000%
2026-06-24	41.280	40.750	42.120	40.410	-0.530	-1.284%	1.27万	0.00亿	0.000%
2026-06-23	40.700	41.280	41.790	40.450	0.330	0.806%	1.15万	0.00亿	0.000%
2026-06-22	39.980	40.950	41.000	38.580	1.010	2.529%	1.87万	0.00亿	0.000%
2026-06-18	40.390	39.940	40.960	39.880	-0.450	-1.114%	1.20万	0.00亿	0.000%
2026-06-17	41.270	40.390	41.270	40.200	-0.790	-1.918%	1.27万	0.00亿	0.000%
2026-06-16	41.740	41.180	41.940	40.760	-0.570	-1.365%	1.43万	0.00亿	0.000%
2026-06-15	43.250	41.750	43.570	41.550	-1.500	-3.468%	1.67万	0.00亿	0.000%
2026-06-12	42.500	43.250	43.400	41.700	1.470	3.518%	1.09万	0.00亿	0.000%
2026-06-11	42.120	41.780	42.600	41.410	-0.560	-1.323%	0.67万	0.00亿	0.000%
2026-06-10	43.380	42.340	43.440	42.110	-1.060	-2.442%	1.31万	0.00亿	0.000%
2026-06-09	43.150	43.400	43.850	42.670	0.250	0.579%	0.92万	0.00亿	0.000%
2026-06-08	43.600	43.150	45.040	42.660	-1.180	-2.662%	1.19万	0.00亿	0.000%
2026-06-05	44.760	44.330	45.140	44.300	-0.420	-0.939%	0.75万	0.00亿	0.000%
2026-06-04	44.650	44.750	45.100	43.900	0.020	0.045%	0.78万	0.00亿	0.000%
2026-06-03	45.340	44.730	45.740	44.540	-0.720	-1.584%	0.91万	0.00亿	0.000%
2026-06-02	44.660	45.450	46.400	44.250	0.820	1.837%	1.28万	0.00亿	0.000%
2026-06-01	44.580	44.630	44.950	44.230	-0.160	-0.357%	0.81万	0.00亿	0.000%
2026-05-29	46.160	44.790	46.300	44.600	-1.350	-2.926%	1.14万	0.00亿	0.000%
2026-05-28	45.810	46.140	46.730	44.800	0.081	0.176%	1.06万	0.00亿	0.000%
2026-05-27	46.946	46.059	47.060	45.838	-0.959	-2.040%	0.92万	0.00亿	0.000%
2026-05-26	47.289	47.018	47.461	46.274	-0.143	-0.303%	0.95万	0.00亿	0.000%
2026-05-25	48.155	47.161	48.605	46.810	-0.994	-2.064%	1.51万	0.00亿	0.000%
2026-05-22	49.027	48.155	49.127	47.461	-0.972	-1.979%	1.68万	0.00亿	0.000%
2026-05-21	46.932	49.127	50.808	46.875	2.188	4.661%	2.87万	0.00亿	0.000%
2026-05-20	46.231	46.939	47.132	45.666	0.708	1.531%	0.99万	0.00亿	0.000%
2026-05-19	45.759	46.231	46.231	45.394	0.715	1.571%	0.62万	0.00亿	0.000%
2026-05-18	46.410	45.516	46.417	45.094	-0.801	-1.729%	0.95万	0.00亿	0.000%
2026-05-15	47.003	46.317	47.304	46.066	-0.407	-0.871%	0.84万	0.00亿	0.000%
2026-05-14	48.169	46.724	48.190	46.503	-1.223	-2.551%	0.86万	0.00亿	0.000%
2026-05-13	47.804	47.947	47.983	47.490	0.343	0.721%	0.69万	0.00亿	0.000%
2026-05-12	49.042	47.604	49.042	47.525	-1.202	-2.463%	1.02万	0.00亿	0.000%
2026-05-11	48.233	48.806	49.750	48.012	0.823	1.715%	1.29万	0.00亿	0.000%
2026-05-08	47.182	47.983	48.162	46.960	0.751	1.590%	0.87万	0.00亿	0.000%
2026-05-07	47.168	47.232	47.440	46.739	0.150	0.319%	0.88万	0.00亿	0.000%
2026-05-06	46.968	47.082	47.575	46.960	0.114	0.243%	1.01万	0.00亿	0.000%
2026-04-30	47.447	46.968	47.919	46.882	-0.665	-1.396%	0.82万	0.00亿	0.000%
2026-04-29	47.332	47.633	48.005	46.932	0.186	0.392%	0.86万	0.00亿	0.000%
2026-04-28	48.591	47.447	48.591	46.159	-1.730	-3.518%	2.72万	0.00亿	0.000%
2026-04-27	50.093	49.177	50.701	48.920	-0.959	-1.913%	1.32万	0.00亿	0.000%
2026-04-24	50.736	50.136	51.909	49.792	-1.080	-2.109%	1.36万	0.00亿	0.000%
2026-04-23	51.745	51.216	52.567	50.729	0.994	1.979%	1.94万	0.00亿	0.000%
2026-04-22	49.549	50.222	50.522	49.549	0.344	0.690%	0.80万	0.00亿	0.000%
2026-04-21	50.307	49.878	50.307	49.278	-0.136	-0.272%	0.55万	0.00亿	0.000%
2026-04-20	49.020	50.014	50.071	48.877	1.051	2.147%	1.00万	0.00亿	0.000%
2026-04-17	49.149	48.963	49.177	48.655	-0.214	-0.435%	0.62万	0.00亿	0.000%
2026-04-16	49.342	49.177	49.514	48.755	-0.158	-0.320%	0.64万	0.00亿	0.000%
2026-04-15	49.220	49.335	49.735	49.070	0.179	0.364%	0.64万	0.00亿	0.000%
2026-04-14	49.006	49.156	49.235	48.677	0.265	0.542%	0.48万	0.00亿	0.000%
2026-04-13	48.920	48.891	49.020	48.541	-0.236	-0.480%	0.44万	0.00亿	0.000%
2026-04-10	48.641	49.127	49.907	48.605	0.600	1.236%	0.93万	0.00亿	0.000%
2026-04-09	49.449	48.527	49.578	48.434	-1.723	-3.429%	1.05万	0.00亿	0.000%
2026-04-08	49.235	50.250	51.008	49.235	0.000	0.000%	1.40万	0.00亿	0.000%
2026-04-07	47.447	48.970	49.356	47.311	0.000	0.000%	1.07万	0.00亿	0.000%
2026-04-03	48.999	47.597	49.292	47.597	0.000	0.000%	1.04万	0.00亿	0.000%
2026-04-02	49.592	49.170	49.914	48.469	0.000	0.000%	1.24万	0.00亿	0.000%
2026-04-01	48.083	49.406	49.950	48.083	0.000	0.000%	1.19万	0.00亿	0.000%