中国瑞林（603257）历史行情

以下为中国瑞林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
2026-10-20	59.100	59.250	60.330	58.400	-0.540	-0.903%	0.67万	0.00亿	0.000%
2026-10-19	61.410	59.790	61.460	58.260	-1.690	-2.749%	1.20万	0.00亿	0.000%
2026-10-16	62.870	61.480	63.650	61.000	-0.520	-0.839%	0.90万	0.00亿	0.000%
2026-10-15	62.970	62.000	64.460	61.990	-1.500	-2.362%	1.08万	0.00亿	0.000%
2026-10-14	64.880	63.500	64.880	63.180	-1.450	-2.232%	0.71万	0.00亿	0.000%
2026-10-13	61.010	64.950	65.300	61.010	2.990	4.826%	1.53万	0.00亿	0.000%
2026-10-12	63.400	61.960	63.400	61.830	-1.610	-2.533%	0.79万	0.00亿	0.000%
2026-10-09	63.000	63.570	63.810	60.700	0.180	0.284%	1.37万	0.00亿	0.000%
2026-10-08	64.220	63.390	65.090	62.850	-0.810	-1.262%	1.07万	0.00亿	0.000%
2026-10-07	64.980	64.200	65.000	64.120	-0.200	-0.311%	69.53万	0.45亿	2.792%
2026-10-06	64.980	64.200	65.000	64.120	-0.200	-0.311%	69.53万	0.45亿	2.792%
2026-10-05	64.980	64.200	65.000	64.120	-0.200	-0.311%	69.53万	0.45亿	2.792%
2026-10-02	64.980	64.200	65.000	64.120	-0.200	-0.311%	69.53万	0.45亿	2.792%
2026-10-01	64.980	64.200	65.000	64.120	-0.200	-0.311%	69.53万	0.45亿	2.792%
2026-09-30	64.980	64.200	65.000	64.120	-0.200	-0.311%	0.70万	0.00亿	0.000%
2026-09-29	65.500	64.400	66.910	64.070	-1.600	-2.424%	1.59万	0.00亿	0.000%
2026-09-28	66.990	66.000	70.900	65.650	-0.910	-1.360%	2.36万	0.00亿	0.000%
2026-09-27	70.070	66.910	71.260	66.500	-3.460	-4.917%	185.85万	1.27亿	7.464%
2026-09-24	70.070	66.910	71.260	66.500	-3.460	-4.917%	1.86万	0.00亿	0.000%
2026-09-23	68.860	70.370	70.580	68.600	1.370	1.986%	1.82万	0.00亿	0.000%
2026-09-22	68.000	69.000	69.970	67.820	-0.320	-0.462%	1.49万	0.00亿	0.000%
2026-09-21	70.900	69.320	71.700	68.680	-2.680	-3.722%	2.81万	0.00亿	0.000%
2026-09-18	73.500	72.000	73.500	67.750	1.580	2.244%	4.35万	0.00亿	0.000%
2026-09-17	72.430	70.420	72.850	70.420	-2.410	-3.309%	2.09万	0.00亿	0.000%
2026-09-16	72.440	72.830	73.650	72.020	0.390	0.538%	1.69万	0.00亿	0.000%
2026-09-15	74.020	72.440	75.710	71.710	-3.010	-3.989%	3.21万	0.00亿	0.000%
2026-09-14	72.840	75.450	76.180	72.610	2.850	3.926%	2.63万	0.00亿	0.000%
2026-09-11	70.880	72.600	73.180	69.690	0.850	1.185%	2.20万	0.00亿	0.000%
2026-09-10	73.580	71.750	74.760	71.350	-1.970	-2.672%	1.60万	0.00亿	0.000%
2026-09-09	72.610	73.720	74.350	72.250	0.860	1.180%	2.07万	0.00亿	0.000%
2026-09-08	71.440	72.860	73.930	71.310	1.480	2.073%	2.81万	0.00亿	0.000%
2026-09-07	72.420	71.380	73.430	70.180	-0.280	-0.391%	3.57万	0.00亿	0.000%
2026-09-04	65.560	71.660	72.110	65.220	6.110	9.321%	5.84万	0.00亿	0.000%
2026-09-03	65.700	65.550	65.760	64.500	0.670	1.033%	0.89万	0.00亿	0.000%
2026-09-02	65.230	64.880	65.490	62.830	-0.810	-1.233%	1.30万	0.00亿	0.000%
2026-09-01	66.350	65.690	67.000	65.480	-0.660	-0.995%	1.21万	0.00亿	0.000%
2026-08-31	66.220	66.350	66.580	65.120	-0.650	-0.970%	1.45万	0.00亿	0.000%
2026-08-28	66.550	67.000	67.300	65.510	0.120	0.179%	2.16万	0.00亿	0.000%
2026-08-27	65.790	66.880	67.330	65.360	0.110	0.165%	1.86万	0.00亿	0.000%
2026-08-26	64.210	66.770	67.280	64.210	2.560	3.987%	3.04万	0.00亿	0.000%
2026-08-25	63.650	64.210	64.490	62.540	0.510	0.801%	0.80万	0.00亿	0.000%
2026-08-24	64.160	63.700	64.800	62.510	-0.290	-0.453%	0.85万	0.00亿	0.000%
2026-08-21	62.000	63.990	64.150	61.190	1.590	2.548%	1.32万	0.00亿	0.000%
2026-08-20	62.780	62.400	63.750	61.660	-0.050	-0.080%	1.70万	0.00亿	0.000%
2026-08-19	63.800	62.450	64.300	61.510	-1.840	-2.862%	0.96万	0.00亿	0.000%
2026-08-18	64.600	64.290	65.260	63.900	-0.310	-0.480%	0.97万	0.00亿	0.000%
2026-08-17	64.250	64.600	64.820	63.780	0.300	0.467%	1.00万	0.00亿	0.000%
2026-08-14	63.300	64.300	64.820	62.790	0.960	1.516%	1.01万	0.00亿	0.000%
2026-08-13	65.900	63.340	66.380	63.340	-2.610	-3.958%	1.36万	0.00亿	0.000%
2026-08-12	65.020	65.950	68.680	65.010	0.950	1.462%	1.67万	0.00亿	0.000%
2026-08-11	67.280	65.000	67.760	65.000	-2.120	-3.159%	0.89万	0.00亿	0.000%
2026-08-10	66.930	67.120	67.200	65.410	-0.150	-0.223%	1.08万	0.00亿	0.000%
2026-08-07	66.660	67.270	68.120	65.660	0.770	1.158%	1.61万	0.00亿	0.000%
2026-08-06	66.260	66.500	66.520	65.110	0.600	0.910%	1.19万	0.00亿	0.000%
2026-08-05	65.200	65.900	66.220	64.050	1.120	1.729%	1.28万	0.00亿	0.000%
2026-08-04	63.300	64.780	65.700	62.390	2.080	3.317%	1.55万	0.00亿	0.000%
2026-08-03	62.320	62.700	63.310	61.310	0.390	0.626%	1.10万	0.00亿	0.000%
2026-07-31	61.380	62.310	62.600	60.330	1.660	2.737%	0.99万	0.00亿	0.000%
2026-07-30	62.280	60.650	63.000	59.880	-1.880	-3.007%	1.02万	0.00亿	0.000%
2026-07-29	64.010	62.530	64.040	61.680	-1.480	-2.312%	1.47万	0.00亿	0.000%
2026-07-28	61.680	64.010	64.450	60.700	1.990	3.209%	1.32万	0.00亿	0.000%
2026-07-27	61.960	62.020	63.130	61.330	-0.380	-0.609%	0.94万	0.00亿	0.000%
2026-07-24	64.550	62.400	65.310	62.010	-3.590	-5.440%	1.06万	0.00亿	0.000%
2026-07-23	65.000	65.990	67.600	61.570	0.500	0.763%	2.04万	0.00亿	0.000%
2026-07-22	66.800	65.490	67.460	64.560	-1.250	-1.873%	1.37万	0.00亿	0.000%
2026-07-21	64.640	66.740	66.950	61.200	1.750	2.693%	2.04万	0.00亿	0.000%
2026-07-20	63.500	64.990	68.000	62.540	1.060	1.658%	2.31万	0.00亿	0.000%
2026-07-17	68.000	63.930	68.490	62.400	-4.660	-6.794%	1.82万	0.00亿	0.000%
2026-07-16	69.300	68.590	69.300	67.320	-0.710	-1.025%	0.87万	0.00亿	0.000%
2026-07-15	71.500	69.300	72.000	68.680	-1.590	-2.243%	1.35万	0.00亿	0.000%
2026-07-14	70.890	70.890	72.000	67.070	-0.110	-0.155%	1.76万	0.00亿	0.000%
2026-07-13	72.620	71.000	74.470	70.880	-1.630	-2.244%	2.08万	0.00亿	0.000%
2026-07-10	69.800	72.630	75.440	68.510	2.830	4.054%	2.66万	0.00亿	0.000%
2026-07-09	68.500	69.800	72.000	65.850	2.260	3.346%	2.47万	0.00亿	0.000%
2026-07-08	70.980	67.540	72.140	66.880	-4.610	-6.389%	2.80万	0.00亿	0.000%
2026-07-07	80.080	72.150	80.180	72.150	-8.020	-10.004%	2.99万	0.00亿	0.000%
2026-07-06	83.000	80.170	84.000	80.010	-3.830	-4.560%	3.40万	0.00亿	0.000%
2026-07-03	84.000	84.000	85.840	80.200	-0.200	-0.238%	3.00万	0.00亿	0.000%
2026-07-02	80.190	84.200	84.840	78.900	3.200	3.951%	3.27万	0.00亿	0.000%
2026-07-01	77.990	81.000	82.000	76.580	3.010	3.859%	3.28万	0.00亿	0.000%
2026-06-30	74.310	77.990	78.000	73.150	3.050	4.070%	3.01万	0.00亿	0.000%
2026-06-29	70.980	74.940	75.500	69.310	3.870	5.445%	3.52万	0.00亿	0.000%
2026-06-26	72.670	71.070	73.190	69.030	-2.180	-2.976%	2.93万	0.00亿	0.000%
2026-06-25	70.870	73.250	74.050	69.760	2.430	3.431%	3.32万	0.00亿	0.000%
2026-06-24	68.970	70.820	71.600	68.000	1.810	2.623%	2.28万	0.00亿	0.000%
2026-06-23	68.310	69.010	70.480	67.390	0.010	0.014%	2.01万	0.00亿	0.000%
2026-06-22	70.650	69.000	70.850	67.710	-1.450	-2.058%	2.17万	0.00亿	0.000%
2026-06-18	69.900	70.450	70.750	68.800	-0.050	-0.071%	2.27万	0.00亿	0.000%
2026-06-17	68.900	70.500	70.500	68.220	1.050	1.512%	3.10万	0.00亿	0.000%
2026-06-16	69.720	69.450	70.330	68.100	-0.470	-0.672%	2.32万	0.00亿	0.000%
2026-06-15	67.500	69.920	70.780	67.500	1.660	2.432%	3.70万	0.00亿	0.000%
2026-06-12	65.610	68.260	69.500	65.600	2.680	4.087%	3.56万	0.00亿	0.000%
2026-06-11	66.250	65.580	66.700	64.300	-0.520	-0.787%	1.75万	0.00亿	0.000%
2026-06-10	65.500	66.100	66.390	64.700	-0.270	-0.407%	1.94万	0.00亿	0.000%
2026-06-09	62.880	66.370	66.380	62.160	3.370	5.349%	2.52万	0.00亿	0.000%
2026-06-08	62.380	63.000	63.700	59.800	-0.380	-0.600%	1.76万	0.00亿	0.000%
2026-06-05	63.410	63.380	64.500	61.900	-0.400	-0.627%	2.09万	0.00亿	0.000%
2026-06-04	64.170	63.780	64.200	62.800	-1.180	-1.817%	2.32万	0.00亿	0.000%
2026-06-03	62.640	64.960	64.960	61.690	2.310	3.687%	3.76万	0.00亿	0.000%
2026-06-02	61.400	62.650	62.830	59.800	1.550	2.537%	2.49万	0.00亿	0.000%
2026-06-01	61.240	61.100	61.650	58.840	0.080	0.131%	3.06万	0.00亿	0.000%
2026-05-29	58.600	61.020	61.720	57.500	2.430	4.147%	2.64万	0.00亿	0.000%
2026-05-28	56.310	58.590	58.870	55.160	2.290	4.067%	1.79万	0.00亿	0.000%
2026-05-27	59.650	56.300	60.030	56.160	-3.370	-5.648%	1.60万	0.00亿	0.000%
2026-05-26	61.050	59.670	61.050	58.600	-1.130	-1.859%	1.12万	0.00亿	0.000%
2026-05-25	61.290	60.800	62.300	60.050	-0.470	-0.767%	0.87万	0.00亿	0.000%
2026-05-22	60.470	61.270	62.670	59.560	0.760	1.256%	1.43万	0.00亿	0.000%
2026-05-21	62.080	60.510	63.800	60.360	-2.090	-3.339%	1.71万	0.00亿	0.000%
2026-05-20	62.260	62.600	63.460	61.650	-0.230	-0.366%	1.46万	0.00亿	0.000%
2026-05-19	64.390	62.830	64.390	62.220	-1.460	-2.271%	1.51万	0.00亿	0.000%
2026-05-18	63.850	64.290	64.840	63.310	0.390	0.610%	1.59万	0.00亿	0.000%
2026-05-15	63.430	63.900	64.950	63.210	0.030	0.047%	1.55万	0.00亿	0.000%
2026-05-14	65.310	63.870	66.300	63.200	-1.450	-2.220%	2.66万	0.00亿	0.000%
2026-05-13	65.950	65.320	66.800	64.000	-0.550	-0.835%	2.88万	0.00亿	0.000%
2026-05-12	66.620	65.870	68.800	65.700	-0.880	-1.318%	2.80万	0.00亿	0.000%
2026-05-11	65.500	66.750	68.310	64.300	1.110	1.691%	3.41万	0.00亿	0.000%
2026-05-08	61.990	65.640	66.180	61.570	3.240	5.192%	3.87万	0.00亿	0.000%
2026-05-07	61.980	62.400	62.930	61.100	1.500	2.463%	1.91万	0.00亿	0.000%
2026-05-06	59.500	60.900	61.500	59.400	1.390	2.336%	2.02万	0.00亿	0.000%
2026-04-30	60.080	59.510	60.620	59.430	-1.210	-1.993%	1.85万	0.00亿	0.000%
2026-04-29	57.480	60.720	60.800	57.480	3.080	5.344%	2.44万	0.00亿	0.000%
2026-04-28	58.510	57.640	59.080	56.900	1.330	2.362%	2.32万	0.00亿	0.000%
2026-04-27	56.050	56.310	56.990	55.780	-0.380	-0.670%	0.90万	0.00亿	0.000%
2026-04-24	56.080	56.690	57.570	55.810	0.640	1.142%	1.31万	0.00亿	0.000%
2026-04-23	57.700	56.050	58.230	55.010	0.000	0.000%	1.47万	0.00亿	0.000%
2026-04-22	59.260	57.980	59.780	57.070	0.000	0.000%	1.99万	0.00亿	0.000%
2026-04-21	59.690	60.060	60.750	59.500	0.120	0.200%	1.13万	0.00亿	0.000%
2026-04-20	60.190	59.940	60.490	58.180	0.000	0.000%	1.66万	0.00亿	0.000%
2026-04-17	57.320	59.000	61.400	56.160	0.000	0.000%	3.26万	0.00亿	0.000%
2026-04-16	55.720	56.750	57.230	55.150	1.070	1.920%	1.06万	0.60亿	4.280%
2026-04-15	56.930	55.680	56.930	55.580	0.000	0.000%	1.00万	0.00亿	0.000%
2026-04-14	56.750	56.370	56.800	55.610	0.260	0.463%	0.99万	0.00亿	0.000%
2026-04-13	56.940	56.110	56.980	55.560	0.000	0.000%	1.06万	0.00亿	0.000%
2026-04-10	55.890	56.940	57.630	55.250	0.000	0.000%	1.90万	0.00亿	0.000%
2026-04-09	54.550	55.540	56.250	54.300	0.000	0.000%	1.71万	0.00亿	0.000%
2026-04-08	53.500	55.090	55.500	53.500	0.000	0.000%	1.69万	0.00亿	0.000%
2026-04-07	51.820	52.310	53.260	51.800	0.000	0.000%	0.68万	0.00亿	0.000%
2026-04-03	53.300	51.600	53.450	51.450	0.000	0.000%	0.98万	0.00亿	0.000%
2026-04-02	54.200	53.380	54.390	52.850	0.000	0.000%	0.93万	0.00亿	0.000%
2026-04-01	54.100	54.400	54.600	53.870	0.000	0.000%	0.85万	0.00亿	0.000%