中瑞股份（301587）历史行情

以下为中瑞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
2026-10-02	22.580	21.860	22.700	21.770	-0.730	-3.232%	638.76万	1.41亿	8.696%
2026-10-01	22.580	21.860	22.700	21.770	-0.730	-3.232%	638.76万	1.41亿	8.696%
2026-09-30	22.580	21.860	22.700	21.770	-0.730	-3.232%	6.39万	0.00亿	0.000%
2026-09-29	23.390	22.590	23.540	22.260	0.110	0.489%	7.80万	0.00亿	0.000%
2026-09-28	22.040	22.480	22.960	22.010	0.440	1.996%	5.49万	0.00亿	0.000%
2026-09-27	21.800	22.040	22.480	21.630	0.230	1.055%	292.95万	0.65亿	3.988%
2026-09-24	21.800	22.040	22.480	21.630	0.230	1.055%	2.93万	0.00亿	0.000%
2026-09-23	21.460	21.810	21.870	21.330	0.360	1.678%	2.29万	0.00亿	0.000%
2026-09-22	21.490	21.450	21.640	21.350	0.010	0.047%	1.73万	0.00亿	0.000%
2026-09-21	21.260	21.440	21.510	21.200	0.180	0.847%	2.05万	0.00亿	0.000%
2026-09-18	21.120	21.260	21.370	21.000	0.420	2.015%	2.28万	0.00亿	0.000%
2026-09-17	20.950	20.840	21.200	20.630	-0.110	-0.525%	1.74万	0.00亿	0.000%
2026-09-16	20.630	20.950	21.080	20.220	0.470	2.295%	2.10万	0.00亿	0.000%
2026-09-15	20.430	20.480	20.840	20.320	0.030	0.147%	1.63万	0.00亿	0.000%
2026-09-14	20.220	20.450	20.840	20.180	0.320	1.590%	1.59万	0.00亿	0.000%
2026-09-11	20.260	20.130	20.480	19.630	-0.350	-1.709%	1.72万	0.00亿	0.000%
2026-09-10	20.970	20.480	20.980	20.370	-0.390	-1.869%	1.32万	0.00亿	0.000%
2026-09-09	20.960	20.870	21.110	20.740	-0.080	-0.382%	1.27万	0.00亿	0.000%
2026-09-08	21.120	20.950	21.200	20.740	-0.080	-0.380%	1.68万	0.00亿	0.000%
2026-09-07	20.920	21.030	21.170	20.730	0.120	0.574%	1.40万	0.00亿	0.000%
2026-09-04	21.330	20.910	21.550	20.880	-0.300	-1.414%	2.13万	0.00亿	0.000%
2026-09-03	21.680	21.210	21.750	21.080	-0.180	-0.842%	1.71万	0.00亿	0.000%
2026-09-02	21.210	21.390	21.560	21.050	-0.100	-0.465%	2.51万	0.00亿	0.000%
2026-09-01	21.800	21.490	21.990	21.440	-0.300	-1.377%	2.93万	0.00亿	0.000%
2026-08-31	21.570	21.790	21.810	21.360	0.190	0.880%	2.06万	0.00亿	0.000%
2026-08-28	21.830	21.600	21.970	21.580	-0.230	-1.054%	2.28万	0.00亿	0.000%
2026-08-27	21.720	21.830	21.910	21.300	0.090	0.414%	3.09万	0.00亿	0.000%
2026-08-26	21.630	21.740	21.980	21.550	0.110	0.509%	2.77万	0.00亿	0.000%
2026-08-25	20.890	21.630	21.750	20.890	0.420	1.980%	3.08万	0.00亿	0.000%
2026-08-24	21.120	21.210	21.670	20.870	0.040	0.189%	2.54万	0.00亿	0.000%
2026-08-21	20.710	21.170	21.190	20.530	0.250	1.195%	2.00万	0.00亿	0.000%
2026-08-20	20.940	20.920	21.030	20.550	0.390	1.900%	1.88万	0.00亿	0.000%
2026-08-19	21.330	20.530	21.330	20.420	-0.880	-4.110%	2.80万	0.00亿	0.000%
2026-08-18	21.720	21.410	21.830	21.280	-0.430	-1.969%	2.15万	0.00亿	0.000%
2026-08-17	21.360	21.840	21.840	20.990	0.570	2.680%	2.58万	0.00亿	0.000%
2026-08-14	21.220	21.270	21.550	21.010	0.070	0.330%	1.73万	0.00亿	0.000%
2026-08-13	21.500	21.200	21.610	21.200	-0.370	-1.715%	2.37万	0.00亿	0.000%
2026-08-12	21.610	21.570	21.760	21.460	-0.010	-0.046%	2.22万	0.00亿	0.000%
2026-08-11	21.960	21.580	21.960	21.400	-0.370	-1.686%	2.87万	0.00亿	0.000%
2026-08-10	21.280	21.950	21.950	21.130	0.670	3.148%	4.65万	0.00亿	0.000%
2026-08-07	21.080	21.280	21.460	20.800	0.060	0.283%	3.96万	0.00亿	0.000%
2026-08-06	21.380	21.220	21.380	20.810	-0.210	-0.980%	3.09万	0.00亿	0.000%
2026-08-05	21.310	21.430	21.530	21.090	0.110	0.516%	4.33万	0.00亿	0.000%
2026-08-04	21.240	21.320	21.490	20.770	0.050	0.235%	4.95万	0.00亿	0.000%
2026-08-03	19.950	21.270	21.280	19.950	1.240	6.191%	6.15万	0.00亿	0.000%
2026-07-31	20.090	20.030	20.260	19.880	0.430	2.194%	3.59万	0.00亿	0.000%
2026-07-30	20.200	19.600	20.490	19.470	-0.940	-4.576%	4.10万	0.00亿	0.000%
2026-07-29	20.310	20.540	20.680	19.830	0.320	1.583%	4.67万	0.00亿	0.000%
2026-07-28	20.480	20.220	21.010	20.160	-0.740	-3.531%	4.94万	0.00亿	0.000%
2026-07-27	20.670	20.960	21.270	20.240	0.540	2.644%	7.26万	0.00亿	0.000%
2026-07-24	20.770	20.420	21.230	20.360	-1.160	-5.375%	9.82万	0.00亿	0.000%
2026-07-23	17.960	21.580	21.580	17.830	3.600	20.022%	10.45万	0.00亿	0.000%
2026-07-22	18.300	17.980	18.530	17.770	-0.480	-2.600%	2.15万	0.00亿	0.000%
2026-07-21	18.050	18.460	18.490	17.240	0.340	1.876%	4.15万	0.00亿	0.000%
2026-07-20	19.010	18.120	19.150	17.800	-0.750	-3.975%	3.60万	0.00亿	0.000%
2026-07-17	19.660	18.870	19.930	18.690	-0.870	-4.407%	3.11万	0.00亿	0.000%
2026-07-16	19.680	19.740	20.180	19.570	-0.020	-0.101%	2.86万	0.00亿	0.000%
2026-07-15	19.780	19.760	20.080	19.550	-0.070	-0.353%	2.09万	0.00亿	0.000%
2026-07-14	19.570	19.830	19.840	19.020	0.360	1.849%	2.89万	0.00亿	0.000%
2026-07-13	20.480	19.470	20.590	19.430	-1.090	-5.302%	2.53万	0.00亿	0.000%
2026-07-10	20.600	20.560	21.140	20.400	-0.080	-0.388%	2.73万	0.00亿	0.000%
2026-07-09	20.870	20.640	20.970	19.970	-0.230	-1.102%	2.93万	0.00亿	0.000%
2026-07-08	22.050	20.870	22.150	20.800	-1.170	-5.309%	2.99万	0.00亿	0.000%
2026-07-07	22.500	22.040	23.120	22.020	-0.700	-3.078%	4.04万	0.00亿	0.000%
2026-07-06	22.080	22.740	24.000	21.890	0.620	2.803%	6.09万	0.00亿	0.000%
2026-07-03	21.670	22.120	22.460	21.520	0.490	2.265%	3.47万	0.00亿	0.000%
2026-07-02	21.880	21.630	22.560	21.580	-0.190	-0.871%	3.26万	0.00亿	0.000%
2026-07-01	21.800	21.820	22.100	21.310	-0.130	-0.592%	3.13万	0.00亿	0.000%
2026-06-30	21.350	21.950	22.000	21.120	0.600	2.810%	2.80万	0.00亿	0.000%
2026-06-29	21.290	21.350	21.680	20.520	-0.250	-1.157%	3.73万	0.00亿	0.000%
2026-06-26	22.440	21.600	22.680	21.600	-1.090	-4.804%	3.13万	0.00亿	0.000%
2026-06-25	23.330	22.690	23.680	22.520	-0.750	-3.200%	3.47万	0.00亿	0.000%
2026-06-24	23.890	23.440	24.110	23.080	-0.450	-1.884%	2.87万	0.00亿	0.000%
2026-06-23	24.000	23.890	24.330	23.750	-0.370	-1.525%	2.62万	0.00亿	0.000%
2026-06-22	24.400	24.260	24.530	23.300	-0.360	-1.462%	4.30万	0.00亿	0.000%
2026-06-18	24.730	24.620	25.120	24.580	-0.520	-2.068%	3.49万	0.00亿	0.000%
2026-06-17	24.650	25.140	25.510	24.430	0.060	0.239%	6.56万	0.00亿	0.000%
2026-06-16	25.360	25.080	25.720	24.430	0.950	3.937%	8.63万	0.00亿	0.000%
2026-06-15	23.790	24.130	24.370	23.790	0.370	1.557%	2.83万	0.00亿	0.000%
2026-06-12	23.600	23.760	24.440	23.400	0.480	2.062%	2.91万	0.00亿	0.000%
2026-06-11	23.600	23.280	23.890	23.000	-0.490	-2.061%	2.97万	0.00亿	0.000%
2026-06-10	24.330	23.770	24.660	23.340	-0.900	-3.648%	2.89万	0.00亿	0.000%
2026-06-09	24.320	24.670	24.760	24.000	0.740	3.092%	3.56万	0.00亿	0.000%
2026-06-08	24.010	23.930	24.740	23.300	-1.070	-4.280%	4.24万	0.00亿	0.000%
2026-06-05	24.750	25.000	25.550	24.310	0.230	0.929%	4.51万	0.00亿	0.000%
2026-06-04	25.780	24.770	25.980	24.470	-1.100	-4.252%	5.07万	0.00亿	0.000%
2026-06-03	25.700	25.870	26.920	25.230	0.160	0.622%	5.60万	0.00亿	0.000%
2026-06-02	27.280	25.710	27.500	25.320	-1.840	-6.679%	6.31万	0.00亿	0.000%
2026-06-01	27.220	27.550	28.120	27.020	0.320	1.175%	4.45万	0.00亿	0.000%
2026-05-29	28.400	27.230	28.500	26.810	-1.300	-4.557%	5.92万	0.00亿	0.000%
2026-05-28	28.010	28.530	28.820	27.190	0.740	2.663%	6.43万	0.00亿	0.000%
2026-05-27	28.920	27.790	29.580	27.560	-1.530	-5.218%	6.80万	0.00亿	0.000%
2026-05-26	29.130	29.320	29.740	28.850	0.120	0.411%	6.25万	0.00亿	0.000%
2026-05-25	29.500	29.200	29.880	28.720	0.110	0.378%	6.39万	0.00亿	0.000%
2026-05-22	27.020	29.090	29.280	26.950	2.220	8.262%	9.15万	0.00亿	0.000%
2026-05-21	27.850	26.870	28.390	26.750	-1.100	-3.933%	4.53万	0.00亿	0.000%
2026-05-20	27.680	27.970	28.110	27.000	0.170	0.612%	4.08万	0.00亿	0.000%
2026-05-19	28.060	27.800	28.560	27.240	-0.370	-1.313%	4.08万	0.00亿	0.000%
2026-05-18	28.480	28.170	28.710	27.880	-0.400	-1.400%	5.49万	0.00亿	0.000%
2026-05-15	26.800	28.570	29.270	26.800	1.830	6.844%	9.39万	0.00亿	0.000%
2026-05-14	28.220	26.740	28.290	26.740	-1.480	-5.245%	7.03万	0.00亿	0.000%
2026-05-13	27.890	28.220	29.100	27.700	-0.010	-0.035%	5.72万	0.00亿	0.000%
2026-05-12	28.820	28.230	29.310	27.750	-0.400	-1.397%	6.90万	0.00亿	0.000%
2026-05-11	28.700	28.630	28.930	28.200	-0.070	-0.244%	6.66万	0.00亿	0.000%
2026-05-08	29.120	28.700	29.540	28.690	-0.750	-2.547%	7.88万	0.00亿	0.000%
2026-05-07	29.500	29.450	29.900	28.870	-0.280	-0.942%	9.43万	0.00亿	0.000%
2026-05-06	29.000	29.730	30.190	28.570	0.730	2.517%	10.17万	0.00亿	0.000%
2026-04-30	30.100	29.000	30.460	28.860	-1.560	-5.105%	11.24万	0.00亿	0.000%
2026-04-29	29.840	30.560	30.590	29.300	0.360	1.192%	12.19万	0.00亿	0.000%
2026-04-28	29.000	30.200	30.200	28.670	0.650	2.200%	13.08万	0.00亿	0.000%
2026-04-27	28.290	29.550	29.570	27.710	0.790	2.747%	12.98万	0.00亿	0.000%
2026-04-24	27.440	28.760	29.530	27.440	1.140	4.127%	12.12万	0.00亿	0.000%
2026-04-23	28.010	27.620	28.390	27.410	-0.820	-2.883%	7.15万	0.00亿	0.000%
2026-04-22	28.420	28.440	28.980	27.930	-0.510	-1.762%	12.17万	0.00亿	0.000%
2026-04-21	27.500	28.950	30.250	27.120	1.250	4.513%	17.15万	0.00亿	0.000%
2026-04-20	27.580	27.700	27.800	27.150	0.000	0.000%	6.68万	0.00亿	0.000%
2026-04-17	27.200	27.700	28.050	27.180	0.120	0.435%	8.43万	0.00亿	0.000%
2026-04-16	27.110	27.580	27.940	26.820	0.600	2.224%	9.27万	0.00亿	0.000%
2026-04-15	27.480	26.980	27.760	26.900	-0.770	-2.775%	7.63万	0.00亿	0.000%
2026-04-14	26.710	27.750	27.790	25.920	1.400	5.313%	12.83万	0.00亿	0.000%
2026-04-13	26.140	26.350	27.480	26.140	0.220	0.842%	8.49万	0.00亿	0.000%
2026-04-10	25.180	26.130	26.700	25.180	1.060	4.228%	10.55万	0.00亿	0.000%
2026-04-09	25.500	25.070	25.560	24.780	-0.680	-2.641%	4.92万	0.00亿	0.000%
2026-04-08	25.630	25.750	25.780	25.270	0.500	1.980%	5.89万	0.00亿	0.000%
2026-04-07	24.860	25.250	25.780	24.860	0.000	0.000%	6.06万	0.00亿	0.000%
2026-04-03	26.280	24.830	26.600	24.700	0.000	0.000%	7.04万	0.00亿	0.000%
2026-04-02	26.880	26.100	26.990	25.890	0.000	0.000%	7.25万	0.00亿	0.000%
2026-04-01	27.200	26.930	27.590	26.170	0.000	0.000%	9.28万	0.00亿	0.000%