瑞联新材（688550）历史行情

以下为瑞联新材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
2026-10-09	35.050	34.480	35.080	33.230	-0.820	-2.323%	298.54万	1.02亿	1.696%
2026-10-08	35.730	35.300	36.370	34.930	-0.420	-1.176%	263.59万	0.00亿	0.000%
2026-10-07	36.440	35.720	36.670	35.580	-0.580	-1.598%	166.44万	0.60亿	0.945%
2026-10-06	36.440	35.720	36.670	35.580	-0.580	-1.598%	166.44万	0.60亿	0.945%
2026-10-05	36.440	35.720	36.670	35.580	-0.580	-1.598%	166.44万	0.60亿	0.945%
2026-10-02	36.440	35.720	36.670	35.580	-0.580	-1.598%	166.44万	0.60亿	0.945%
2026-10-01	36.440	35.720	36.670	35.580	-0.580	-1.598%	166.44万	0.60亿	0.945%
2026-09-30	36.440	35.720	36.670	35.580	-0.580	-1.598%	166.44万	0.00亿	0.000%
2026-09-29	36.400	36.300	36.840	36.010	0.020	0.055%	157.55万	0.00亿	0.000%
2026-09-28	38.140	36.280	38.370	36.210	-1.780	-4.677%	280.21万	0.00亿	0.000%
2026-09-27	38.830	38.060	39.050	37.930	-0.860	-2.210%	202.22万	0.78亿	1.149%
2026-09-24	38.830	38.060	39.050	37.930	-0.860	-2.210%	202.22万	0.00亿	0.000%
2026-09-23	38.200	38.920	39.670	38.190	0.700	1.832%	331.09万	0.00亿	0.000%
2026-09-22	39.020	38.220	39.490	38.060	-0.540	-1.393%	316.51万	0.00亿	0.000%
2026-09-21	38.440	38.760	39.250	37.950	0.580	1.519%	432.39万	0.00亿	0.000%
2026-09-18	38.310	38.180	38.660	37.630	0.400	1.059%	306.02万	0.00亿	0.000%
2026-09-17	37.690	37.780	38.760	37.560	0.010	0.026%	311.83万	0.00亿	0.000%
2026-09-16	36.620	37.770	37.980	36.500	1.360	3.735%	341.46万	0.00亿	0.000%
2026-09-15	36.200	36.410	37.010	36.000	0.120	0.331%	268.54万	0.00亿	0.000%
2026-09-14	35.300	36.290	36.370	34.900	0.740	2.082%	238.46万	0.00亿	0.000%
2026-09-11	36.010	35.550	36.010	34.750	-0.820	-2.255%	224.02万	0.00亿	0.000%
2026-09-10	36.380	36.370	36.770	36.100	-0.320	-0.872%	157.00万	0.00亿	0.000%
2026-09-09	36.890	36.690	37.390	36.350	0.090	0.246%	208.06万	0.00亿	0.000%
2026-09-08	36.910	36.600	37.250	36.420	-0.400	-1.081%	202.76万	0.00亿	0.000%
2026-09-07	36.510	37.000	37.200	36.130	0.730	2.013%	297.14万	0.00亿	0.000%
2026-09-04	37.900	36.270	38.210	35.690	-1.430	-3.793%	377.59万	0.00亿	0.000%
2026-09-03	38.760	37.700	38.860	36.860	-0.580	-1.515%	234.75万	0.00亿	0.000%
2026-09-02	38.290	38.280	38.630	37.960	-0.600	-1.543%	159.04万	0.00亿	0.000%
2026-09-01	39.880	38.880	40.160	38.740	-1.200	-2.994%	269.56万	0.00亿	0.000%
2026-08-31	38.460	40.080	40.340	38.440	0.620	1.571%	297.70万	0.00亿	0.000%
2026-08-28	39.480	39.460	40.050	38.880	-0.040	-0.101%	370.36万	0.00亿	0.000%
2026-08-27	38.370	39.500	40.030	37.600	1.660	4.387%	421.14万	0.00亿	0.000%
2026-08-26	37.580	37.840	38.220	37.250	0.130	0.345%	249.96万	0.00亿	0.000%
2026-08-25	37.410	37.710	37.960	36.390	-0.040	-0.106%	329.90万	0.00亿	0.000%
2026-08-24	38.330	37.750	38.640	36.680	-0.920	-2.379%	446.37万	0.00亿	0.000%
2026-08-21	38.140	38.670	39.460	37.760	-0.180	-0.463%	499.56万	0.00亿	0.000%
2026-08-20	40.920	38.850	41.080	38.480	-0.480	-1.220%	424.49万	0.00亿	0.000%
2026-08-19	40.900	39.330	42.460	39.190	-2.760	-6.557%	618.42万	0.00亿	0.000%
2026-08-18	42.760	42.090	44.750	41.900	1.130	2.759%	917.97万	0.00亿	0.000%
2026-08-17	39.930	40.960	41.100	39.380	1.030	2.580%	485.01万	0.00亿	0.000%
2026-08-14	38.980	39.930	40.180	38.780	1.160	2.992%	518.83万	0.00亿	0.000%
2026-08-13	39.020	38.770	41.830	38.540	0.230	0.597%	734.54万	0.00亿	0.000%
2026-08-12	38.380	38.540	39.250	38.010	0.490	1.288%	376.93万	0.00亿	0.000%
2026-08-11	39.130	38.050	39.130	37.830	-1.130	-2.884%	477.44万	0.00亿	0.000%
2026-08-10	39.470	39.180	40.070	38.640	-0.090	-0.229%	433.03万	0.00亿	0.000%
2026-08-07	38.560	39.270	39.820	38.140	0.260	0.666%	551.26万	0.00亿	0.000%
2026-08-06	38.280	39.010	39.330	37.940	-0.100	-0.256%	385.01万	0.00亿	0.000%
2026-08-05	36.380	39.110	39.180	36.030	3.100	8.609%	630.22万	0.00亿	0.000%
2026-08-04	34.880	36.010	36.210	34.880	1.430	4.135%	389.48万	0.00亿	0.000%
2026-08-03	35.730	34.580	35.950	34.290	-1.140	-3.191%	361.93万	0.00亿	0.000%
2026-07-31	36.000	35.720	37.710	35.650	1.360	3.958%	485.85万	0.00亿	0.000%
2026-07-30	37.480	34.360	37.930	34.360	-3.630	-9.555%	613.85万	0.00亿	0.000%
2026-07-29	38.990	37.990	39.190	36.630	-1.190	-3.037%	595.64万	0.00亿	0.000%
2026-07-28	40.460	39.180	41.840	38.780	-1.870	-4.555%	530.75万	0.00亿	0.000%
2026-07-27	41.090	41.050	41.940	39.910	-0.130	-0.316%	511.47万	0.00亿	0.000%
2026-07-24	39.890	41.180	41.760	39.800	0.600	1.479%	435.29万	0.00亿	0.000%
2026-07-23	40.430	40.580	41.010	39.720	0.150	0.371%	376.06万	0.00亿	0.000%
2026-07-22	42.580	40.430	42.580	39.960	-2.200	-5.161%	656.99万	0.00亿	0.000%
2026-07-21	41.470	42.630	42.830	38.080	1.250	3.021%	734.27万	0.00亿	0.000%
2026-07-20	44.680	41.380	44.680	40.590	-2.570	-5.848%	899.15万	0.00亿	0.000%
2026-07-17	45.320	43.950	48.000	43.730	-2.110	-4.581%	871.33万	0.00亿	0.000%
2026-07-16	50.880	46.060	51.560	45.850	-5.430	-10.546%	997.00万	0.00亿	0.000%
2026-07-15	52.480	51.490	53.760	49.400	-0.990	-1.886%	845.44万	0.00亿	0.000%
2026-07-14	53.850	52.480	55.860	49.480	-1.600	-2.959%	1,014.28万	0.00亿	0.000%
2026-07-13	51.380	54.080	58.100	51.230	1.620	3.088%	1,417.98万	0.00亿	0.000%
2026-07-10	52.780	52.460	58.010	51.910	-0.820	-1.539%	1,110.99万	0.00亿	0.000%
2026-07-09	49.880	53.280	54.960	49.270	4.110	8.359%	921.13万	0.00亿	0.000%
2026-07-08	50.850	49.170	51.160	47.180	-1.510	-2.979%	590.87万	0.00亿	0.000%
2026-07-07	48.990	50.680	52.280	48.520	0.960	1.931%	703.16万	0.00亿	0.000%
2026-07-06	51.100	49.720	53.360	48.960	-1.840	-3.569%	760.20万	0.00亿	0.000%
2026-07-03	55.380	51.560	55.880	51.000	-4.520	-8.060%	1,221.84万	0.00亿	0.000%
2026-07-02	57.730	56.080	59.350	54.160	-3.350	-5.637%	1,058.48万	0.00亿	0.000%
2026-07-01	56.880	59.430	62.780	56.120	1.700	2.945%	1,415.60万	0.00亿	0.000%
2026-06-30	51.360	57.730	58.240	50.910	6.230	12.097%	1,541.00万	0.00亿	0.000%
2026-06-29	50.870	51.500	53.180	48.480	1.130	2.243%	1,183.90万	0.00亿	0.000%
2026-06-26	46.780	50.370	51.460	46.480	2.670	5.597%	1,352.58万	0.00亿	0.000%
2026-06-25	49.230	47.700	49.760	45.160	-1.190	-2.434%	1,145.87万	0.00亿	0.000%
2026-06-24	47.490	48.890	49.210	46.130	0.680	1.410%	742.69万	0.00亿	0.000%
2026-06-23	47.870	48.210	49.730	46.880	0.090	0.187%	824.25万	0.00亿	0.000%
2026-06-22	48.280	48.120	48.850	46.260	0.720	1.519%	926.76万	0.00亿	0.000%
2026-06-18	48.540	47.400	48.830	46.960	-1.010	-2.086%	721.98万	0.00亿	0.000%
2026-06-17	45.160	48.410	50.150	44.490	3.310	7.339%	1,052.95万	0.00亿	0.000%
2026-06-16	44.780	45.100	46.330	44.030	0.320	0.715%	719.34万	0.00亿	0.000%
2026-06-15	41.980	44.780	45.560	41.960	2.800	6.670%	659.77万	0.00亿	0.000%
2026-06-12	46.880	41.980	47.750	41.720	-4.150	-8.996%	918.48万	0.00亿	0.000%
2026-06-11	44.880	46.130	46.680	44.660	1.070	2.375%	648.61万	0.00亿	0.000%
2026-06-10	44.510	45.060	45.730	43.710	-0.450	-0.989%	442.98万	0.00亿	0.000%
2026-06-09	44.580	45.510	46.480	43.130	1.330	3.010%	650.04万	0.00亿	0.000%
2026-06-08	41.580	44.180	44.720	41.580	0.950	2.198%	701.50万	0.00亿	0.000%
2026-06-05	40.850	43.230	45.730	40.710	1.900	4.597%	1,056.63万	0.00亿	0.000%
2026-06-04	41.000	41.330	41.910	40.780	-0.500	-1.195%	504.59万	0.00亿	0.000%
2026-06-03	42.730	41.830	43.290	40.780	-0.870	-2.037%	1,015.82万	0.00亿	0.000%
2026-06-02	45.430	42.700	45.870	42.380	-3.190	-6.951%	958.10万	0.00亿	0.000%
2026-06-01	45.140	45.890	46.580	44.360	-0.490	-1.056%	834.50万	0.00亿	0.000%
2026-05-29	52.910	46.380	53.380	44.880	-6.680	-12.590%	1,460.81万	0.00亿	0.000%
2026-05-28	53.010	53.060	53.860	51.610	-0.370	-0.692%	682.63万	0.00亿	0.000%
2026-05-27	53.340	53.430	55.340	52.980	-0.730	-1.348%	776.71万	0.00亿	0.000%
2026-05-26	49.980	54.160	55.560	48.660	3.750	7.439%	1,430.86万	0.00亿	0.000%
2026-05-25	49.930	50.410	52.560	49.090	0.910	1.838%	820.41万	0.00亿	0.000%
2026-05-22	48.760	49.500	50.980	47.980	0.970	1.999%	802.63万	0.00亿	0.000%
2026-05-21	48.690	48.530	51.080	47.990	0.070	0.144%	1,252.88万	0.00亿	0.000%
2026-05-20	44.880	48.460	49.210	44.350	3.380	7.498%	1,057.03万	0.00亿	0.000%
2026-05-19	45.370	45.080	45.370	43.510	-0.090	-0.199%	496.22万	0.00亿	0.000%
2026-05-18	45.980	45.170	46.130	44.330	-1.000	-2.166%	613.23万	0.00亿	0.000%
2026-05-15	45.740	46.170	47.410	44.680	0.430	0.940%	769.06万	0.00亿	0.000%
2026-05-14	45.260	45.740	46.180	44.280	0.760	1.690%	780.90万	0.00亿	0.000%
2026-05-13	41.970	44.980	45.830	41.580	2.700	6.386%	1,112.29万	0.00亿	0.000%
2026-05-12	41.790	42.280	43.170	41.300	0.350	0.835%	407.36万	0.00亿	0.000%
2026-05-11	42.030	41.930	42.270	41.210	0.230	0.552%	412.75万	0.00亿	0.000%
2026-05-08	41.330	41.700	42.150	41.010	0.110	0.264%	314.45万	0.00亿	0.000%
2026-05-07	39.940	41.590	41.750	39.560	1.650	4.131%	400.78万	0.00亿	0.000%
2026-05-06	38.980	39.940	40.970	38.980	1.210	3.124%	368.65万	0.00亿	0.000%
2026-04-30	38.730	38.730	38.910	38.100	0.210	0.545%	249.30万	0.00亿	0.000%
2026-04-29	37.780	38.520	38.550	37.780	0.370	0.970%	178.55万	0.00亿	0.000%
2026-04-28	38.910	38.150	38.960	38.020	-0.850	-2.179%	218.69万	0.00亿	0.000%
2026-04-27	39.490	39.000	39.990	38.580	-0.950	-2.378%	315.75万	0.00亿	0.000%
2026-04-24	40.530	39.950	40.800	39.350	-1.570	-3.781%	347.11万	0.00亿	0.000%
2026-04-23	41.530	41.520	41.840	40.620	0.150	0.363%	371.95万	0.00亿	0.000%
2026-04-22	40.680	41.370	41.420	40.580	0.450	1.100%	305.81万	0.00亿	0.000%
2026-04-21	40.760	40.920	41.180	40.300	0.000	0.000%	232.18万	0.00亿	0.000%
2026-04-20	41.610	40.920	41.750	40.570	-0.760	-1.823%	403.75万	0.00亿	0.000%
2026-04-17	40.890	41.680	42.280	40.490	0.710	1.733%	325.90万	0.00亿	0.000%
2026-04-16	40.980	40.970	41.150	40.380	0.300	0.738%	213.36万	0.00亿	0.000%
2026-04-15	41.480	40.670	41.570	40.530	-0.540	-1.310%	208.58万	0.00亿	0.000%
2026-04-14	39.980	41.210	41.480	39.830	1.550	3.908%	377.04万	0.00亿	0.000%
2026-04-13	38.960	39.660	39.930	38.780	0.000	0.000%	233.46万	0.00亿	0.000%
2026-04-10	39.470	39.230	39.850	39.230	0.000	0.000%	211.57万	0.00亿	0.000%
2026-04-09	39.850	39.100	39.930	38.910	0.000	0.000%	274.97万	0.00亿	0.000%
2026-04-08	38.680	39.980	40.120	38.540	0.000	0.000%	354.77万	0.00亿	0.000%
2026-04-07	38.480	37.980	39.370	37.590	0.000	0.000%	302.06万	0.00亿	0.000%
2026-04-03	37.950	38.770	39.180	37.480	0.000	0.000%	344.36万	0.00亿	0.000%
2026-04-02	38.880	37.730	38.880	37.540	0.000	0.000%	258.20万	0.00亿	0.000%
2026-04-01	38.580	39.100	39.200	38.190	0.000	0.000%	266.05万	0.00亿	0.000%