三瑞智能（301696）历史行情

以下为三瑞智能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	88.950	87.080	90.480	87.080	-1.270	-1.437%	117.03万	1.03亿	3.890%
2026-10-02	88.950	87.080	90.480	87.080	-1.270	-1.437%	117.03万	1.03亿	3.890%
2026-10-01	88.950	87.080	90.480	87.080	-1.270	-1.437%	117.03万	1.03亿	3.890%
2026-09-30	88.950	87.080	90.480	87.080	-1.270	-1.437%	1.17万	0.00亿	0.000%
2026-09-29	89.240	88.350	90.510	88.000	-0.900	-1.008%	1.00万	0.00亿	0.000%
2026-09-28	93.060	89.250	93.100	88.890	-4.280	-4.576%	1.24万	0.00亿	0.000%
2026-09-27	94.010	93.530	95.330	93.500	-0.910	-0.964%	109.09万	1.03亿	3.626%
2026-09-24	94.010	93.530	95.330	93.500	-0.910	-0.964%	1.09万	0.00亿	0.000%
2026-09-23	94.600	94.440	95.280	93.410	-0.160	-0.169%	0.93万	0.00亿	0.000%
2026-09-22	96.820	94.600	96.860	94.300	-1.390	-1.448%	1.48万	0.00亿	0.000%
2026-09-21	95.000	95.990	96.500	95.000	0.000	0.000%	1.53万	0.00亿	0.000%
2026-09-18	93.480	95.990	96.000	92.990	3.540	3.829%	2.26万	0.00亿	0.000%
2026-09-17	92.000	92.450	93.280	90.800	0.000	0.000%	1.45万	0.00亿	0.000%
2026-09-16	90.990	92.450	93.440	90.280	1.810	1.997%	1.38万	0.00亿	0.000%
2026-09-15	91.120	90.640	93.120	90.640	-1.030	-1.124%	1.24万	0.00亿	0.000%
2026-09-14	90.570	91.670	91.940	89.840	0.550	0.604%	0.85万	0.00亿	0.000%
2026-09-11	90.500	91.120	91.840	89.770	-1.390	-1.503%	1.50万	0.00亿	0.000%
2026-09-10	93.170	92.510	93.980	91.020	-1.600	-1.700%	1.14万	0.00亿	0.000%
2026-09-09	92.190	94.110	95.490	91.600	1.990	2.160%	2.14万	0.00亿	0.000%
2026-09-08	94.000	92.120	94.600	92.010	-2.430	-2.570%	1.43万	0.00亿	0.000%
2026-09-07	93.100	94.550	95.760	92.620	1.610	1.732%	1.29万	0.00亿	0.000%
2026-09-04	97.610	92.940	98.240	92.710	-3.670	-3.799%	1.96万	0.00亿	0.000%
2026-09-03	96.690	96.610	97.730	95.680	0.910	0.951%	1.16万	0.00亿	0.000%
2026-09-02	95.600	95.700	96.180	94.010	-1.100	-1.136%	1.05万	0.00亿	0.000%
2026-09-01	98.010	96.800	98.820	96.680	-1.640	-1.666%	1.19万	0.00亿	0.000%
2026-08-31	94.060	98.440	98.880	93.060	2.400	2.499%	1.74万	0.00亿	0.000%
2026-08-28	97.500	96.040	98.990	96.020	-2.240	-2.279%	1.53万	0.00亿	0.000%
2026-08-27	95.600	98.280	98.350	94.810	2.730	2.857%	1.77万	0.00亿	0.000%
2026-08-26	96.620	95.550	97.200	94.750	-1.080	-1.118%	1.18万	0.00亿	0.000%
2026-08-25	96.000	96.630	97.430	94.110	0.955	0.998%	1.36万	0.00亿	0.000%
2026-08-24	99.025	95.675	99.065	94.065	-3.090	-3.129%	1.70万	0.00亿	0.000%
2026-08-21	98.025	98.765	99.515	97.205	0.610	0.621%	1.46万	0.00亿	0.000%
2026-08-20	101.625	98.155	102.375	97.805	-2.220	-2.212%	2.26万	0.00亿	0.000%
2026-08-19	110.525	100.375	111.525	98.645	-13.600	-11.932%	4.13万	0.00亿	0.000%
2026-08-18	108.815	113.975	119.525	107.845	4.080	3.713%	5.14万	0.00亿	0.000%
2026-08-17	104.725	109.895	110.725	102.665	6.790	6.586%	4.76万	0.00亿	0.000%
2026-08-14	101.625	103.105	104.415	101.125	0.060	0.058%	2.11万	0.00亿	0.000%
2026-08-13	105.305	103.045	106.605	103.045	-1.880	-1.792%	2.06万	0.00亿	0.000%
2026-08-12	106.365	104.925	106.485	104.425	-0.490	-0.465%	1.95万	0.00亿	0.000%
2026-08-11	103.625	105.415	108.185	102.835	0.190	0.181%	2.98万	0.00亿	0.000%
2026-08-10	106.655	105.225	107.285	103.285	-0.750	-0.708%	2.26万	0.00亿	0.000%
2026-08-07	103.655	105.975	105.975	101.505	1.550	1.484%	3.01万	0.00亿	0.000%
2026-08-06	103.715	104.425	107.115	103.025	-1.200	-1.136%	3.34万	0.00亿	0.000%
2026-08-05	102.125	105.625	106.575	101.755	2.610	2.534%	4.14万	0.00亿	0.000%
2026-08-04	100.285	103.015	103.675	98.225	2.970	2.969%	2.98万	0.00亿	0.000%
2026-08-03	99.685	100.045	103.525	99.225	-1.460	-1.438%	3.00万	0.00亿	0.000%
2026-07-31	93.615	101.505	104.745	93.615	12.610	14.185%	5.30万	0.00亿	0.000%
2026-07-30	95.205	88.895	95.855	88.335	-8.150	-8.398%	3.77万	0.00亿	0.000%
2026-07-29	95.635	97.045	98.555	95.105	2.090	2.201%	2.82万	0.00亿	0.000%
2026-07-28	97.065	94.955	99.485	94.195	-4.640	-4.659%	2.48万	0.00亿	0.000%
2026-07-27	93.635	99.595	99.665	91.745	6.170	6.604%	2.89万	0.00亿	0.000%
2026-07-24	95.625	93.425	98.385	93.385	-4.100	-4.204%	2.21万	0.00亿	0.000%
2026-07-23	96.705	97.525	98.325	96.245	-0.670	-0.682%	1.88万	0.00亿	0.000%
2026-07-22	98.225	98.195	100.185	97.135	-1.800	-1.800%	2.44万	0.00亿	0.000%
2026-07-21	95.225	99.995	99.995	91.325	5.170	5.452%	4.12万	0.00亿	0.000%
2026-07-20	103.255	94.825	103.535	92.215	-7.110	-6.975%	3.97万	0.00亿	0.000%
2026-07-17	110.625	101.935	111.945	99.625	-9.290	-8.352%	3.93万	0.00亿	0.000%
2026-07-16	112.025	111.225	115.665	109.625	-3.310	-2.890%	3.20万	0.00亿	0.000%
2026-07-15	117.925	114.535	119.355	113.025	-3.620	-3.064%	3.03万	0.00亿	0.000%
2026-07-14	119.825	118.155	121.835	112.625	-0.470	-0.396%	3.65万	0.00亿	0.000%
2026-07-13	122.565	118.625	124.815	117.925	-6.190	-4.959%	3.97万	0.00亿	0.000%
2026-07-10	115.235	124.815	127.475	115.235	9.780	8.502%	6.91万	0.00亿	0.000%
2026-07-09	111.895	115.035	115.325	110.125	4.380	3.958%	4.25万	0.00亿	0.000%
2026-07-08	116.625	110.655	117.055	110.625	-8.550	-7.173%	5.23万	0.00亿	0.000%
2026-07-07	126.645	119.205	130.285	118.525	-5.420	-4.349%	5.70万	0.00亿	0.000%
2026-07-06	134.865	124.625	135.475	123.905	-15.400	-10.998%	8.26万	0.00亿	0.000%
2026-07-03	126.625	140.025	146.615	126.625	5.350	3.973%	12.22万	0.00亿	0.000%
2026-07-02	125.875	134.675	141.485	121.625	16.830	14.281%	12.17万	0.00亿	0.000%
2026-07-01	117.975	117.845	121.125	115.925	0.050	0.042%	4.36万	0.00亿	0.000%
2026-06-30	105.555	117.795	120.125	104.755	13.120	12.534%	5.79万	0.00亿	0.000%
2026-06-29	102.925	104.675	105.515	101.745	1.280	1.238%	2.85万	0.00亿	0.000%
2026-06-26	106.985	103.395	107.625	103.235	-4.280	-3.975%	3.09万	0.00亿	0.000%
2026-06-25	110.835	107.675	112.495	106.415	-3.010	-2.719%	3.72万	0.00亿	0.000%
2026-06-24	109.445	110.685	111.835	107.755	0.350	0.317%	2.83万	0.00亿	0.000%
2026-06-23	112.835	110.335	113.125	107.425	-3.930	-3.439%	3.54万	0.00亿	0.000%
2026-06-22	117.235	114.265	118.425	111.645	-2.820	-2.409%	4.44万	0.00亿	0.000%
2026-06-18	114.665	117.085	119.515	114.525	1.180	1.018%	4.09万	0.00亿	0.000%
2026-06-17	114.705	115.905	117.475	113.425	0.130	0.112%	3.48万	0.00亿	0.000%
2026-06-16	113.895	115.775	117.325	113.225	2.720	2.406%	4.05万	0.00亿	0.000%
2026-06-15	111.705	113.055	113.125	109.715	3.430	3.129%	3.55万	0.00亿	0.000%
2026-06-12	113.615	109.625	116.305	108.435	-1.430	-1.288%	4.48万	0.00亿	0.000%
2026-06-11	113.125	111.055	114.225	109.635	-4.460	-3.861%	4.84万	0.00亿	0.000%
2026-06-10	131.215	115.515	132.915	115.305	-18.060	-13.520%	6.48万	0.00亿	0.000%
2026-06-09	134.675	133.575	136.625	130.305	-3.850	-2.802%	5.90万	0.00亿	0.000%
2026-06-08	122.455	137.425	137.585	121.475	6.680	5.109%	8.28万	0.00亿	0.000%
2026-06-05	127.625	130.745	137.175	120.275	1.240	0.957%	8.30万	0.00亿	0.000%
2026-06-04	122.625	129.505	131.285	121.645	5.780	4.672%	6.52万	0.00亿	0.000%
2026-06-03	120.635	123.725	127.505	120.465	1.490	1.219%	4.86万	0.00亿	0.000%
2026-06-02	122.015	122.235	124.985	118.635	1.110	0.916%	4.67万	0.00亿	0.000%
2026-06-01	126.125	121.125	128.115	120.525	-6.440	-5.048%	5.07万	0.00亿	0.000%
2026-05-29	137.905	127.565	142.125	124.625	-7.710	-5.700%	7.20万	0.00亿	0.000%
2026-05-28	138.135	135.275	141.135	132.705	2.010	1.508%	5.68万	0.00亿	0.000%
2026-05-27	136.135	133.265	143.555	133.125	-13.880	-9.433%	9.80万	0.00亿	0.000%
2026-05-26	152.135	147.145	161.125	141.235	-0.080	-0.054%	10.82万	0.00亿	0.000%
2026-05-25	150.105	147.225	152.025	145.125	-3.250	-2.160%	6.43万	0.00亿	0.000%
2026-05-22	148.125	150.475	153.455	145.455	1.130	0.757%	8.23万	0.00亿	0.000%
2026-05-21	157.125	149.345	164.125	149.345	-9.960	-6.252%	11.01万	0.00亿	0.000%
2026-05-20	161.625	159.305	167.125	150.455	-0.370	-0.232%	10.46万	0.00亿	0.000%
2026-05-19	151.185	159.675	168.125	151.185	3.470	2.221%	13.76万	0.00亿	0.000%
2026-05-18	144.125	156.205	165.785	143.145	17.600	12.698%	16.75万	0.00亿	0.000%
2026-05-15	115.475	138.605	138.605	113.525	23.250	20.155%	11.28万	0.00亿	0.000%
2026-05-14	121.785	115.355	121.785	115.355	-7.660	-6.227%	8.18万	0.00亿	0.000%
2026-05-13	121.655	123.015	123.435	118.125	-3.810	-3.004%	10.14万	0.00亿	0.000%
2026-05-12	123.885	126.825	131.925	121.125	4.620	3.781%	11.92万	0.00亿	0.000%
2026-05-11	125.135	122.205	131.445	119.335	-5.140	-4.036%	12.38万	0.00亿	0.000%
2026-05-08	109.125	127.345	130.765	108.205	14.870	13.221%	15.56万	0.00亿	0.000%
2026-05-07	96.025	112.475	114.145	95.525	16.290	16.936%	12.36万	0.00亿	0.000%
2026-05-06	93.845	96.185	97.295	93.845	2.360	2.515%	6.48万	0.00亿	0.000%
2026-04-30	93.375	93.825	94.825	92.445	-1.500	-1.574%	5.24万	0.00亿	0.000%
2026-04-29	93.595	95.325	96.065	92.845	3.230	3.507%	6.74万	0.00亿	0.000%
2026-04-28	94.015	92.095	94.075	90.155	-1.950	-2.073%	5.63万	0.00亿	0.000%
2026-04-27	91.165	94.045	94.705	88.995	1.880	2.040%	6.93万	0.00亿	0.000%
2026-04-24	93.005	92.165	96.105	91.845	-1.540	-1.643%	5.83万	0.00亿	0.000%
2026-04-23	95.695	93.705	97.075	92.765	-2.950	-3.052%	6.58万	0.00亿	0.000%
2026-04-22	93.165	96.655	97.705	93.165	0.780	0.814%	8.21万	0.00亿	0.000%
2026-04-21	102.125	95.875	102.625	93.735	-5.250	-5.192%	9.34万	0.00亿	0.000%
2026-04-20	101.255	101.125	104.895	98.625	-3.280	-3.142%	11.81万	0.00亿	0.000%
2026-04-17	112.115	104.405	112.115	102.825	-9.710	-8.509%	13.94万	0.00亿	0.000%
2026-04-16	111.465	114.115	115.085	107.125	1.000	0.884%	13.47万	0.00亿	0.000%
2026-04-15	115.305	113.115	123.125	112.455	-6.200	-5.196%	14.60万	0.00亿	0.000%
2026-04-14	113.125	119.315	121.615	109.505	1.690	1.437%	15.39万	0.00亿	0.000%
2026-04-13	103.525	117.625	120.125	101.125	26.500	29.081%	21.34万	0.00亿	0.000%
2026-04-10	89.125	91.125	101.625	84.855	0.000	0.000%	24.62万	0.00亿	0.000%