瑞鹄模具

002997
🏛️ 中国 →
39.44
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 17.91 18.07 17.50 17.56 4.8M
2021-12-30 18.00 18.77 17.67 18.12 8.2M
2021-12-29 17.57 17.74 16.70 17.55 4.9M
2021-12-28 16.70 17.89 16.62 17.26 5.0M
2021-12-27 16.70 16.79 16.25 16.69 2.7M
2021-12-24 17.40 17.50 16.52 16.55 4.3M
2021-12-23 17.51 17.81 17.22 17.26 5.0M
2021-12-22 17.70 17.84 17.43 17.51 3.4M
2021-12-21 17.95 18.15 17.60 17.70 3.2M
2021-12-20 17.77 18.17 17.58 17.85 3.6M
2021-12-17 18.00 18.19 17.60 17.81 3.7M
2021-12-16 17.95 18.25 17.82 17.92 3.3M
2021-12-15 18.31 18.36 17.80 17.89 4.8M
2021-12-14 18.23 18.49 17.72 18.30 6.0M
2021-12-13 18.30 18.75 18.11 18.19 8.4M
2021-12-10 17.80 18.62 17.50 18.19 15.3M
2021-12-09 17.96 19.14 17.28 17.89 19.9M
2021-12-08 15.90 17.41 15.70 17.41 6.2M
2021-12-07 15.88 16.30 15.68 15.83 2.8M
2021-12-06 17.10 17.12 15.88 15.89 5.2M
2021-12-03 17.14 17.19 16.93 17.04 2.3M
2021-12-02 17.23 17.36 16.92 17.05 3.4M
2021-12-01 17.37 17.93 17.25 17.30 4.1M
2021-11-30 17.28 17.48 17.02 17.19 3.5M
2021-11-29 16.73 17.34 16.60 17.24 3.7M
2021-11-26 17.00 17.34 16.86 16.98 3.5M
2021-11-25 17.77 17.77 17.01 17.03 5.0M
2021-11-24 17.15 17.79 17.00 17.51 6.5M
2021-11-23 17.27 17.50 16.93 17.15 5.4M
2021-11-22 16.70 17.43 16.67 17.31 6.4M
2021-11-19 16.69 17.26 16.38 16.96 6.9M
2021-11-18 16.77 18.40 16.74 16.82 9.3M
2021-11-17 17.40 17.67 16.62 16.82 7.8M
2021-11-16 16.51 17.05 16.34 17.02 7.4M
2021-11-15 16.12 17.10 16.12 16.51 5.9M
2021-11-12 15.67 16.17 15.64 16.10 3.3M
2021-11-11 15.65 16.05 15.61 15.72 3.9M
2021-11-10 15.40 15.66 15.33 15.65 2.0M
2021-11-09 15.47 15.57 15.40 15.49 1.3M
2021-11-08 15.29 15.49 15.11 15.49 1.5M
2021-11-05 15.38 15.48 15.26 15.29 2.0M
2021-11-04 14.90 15.56 14.88 15.38 3.1M
2021-11-03 14.83 15.04 14.71 14.93 1.4M
2021-11-02 15.19 15.27 14.69 14.95 2.4M
2021-11-01 14.95 15.19 14.82 15.18 2.3M
2021-10-29 14.54 14.92 14.54 14.89 1.8M
2021-10-28 14.86 14.86 14.55 14.64 1.5M
2021-10-27 14.23 15.17 14.22 14.84 3.4M
2021-10-26 14.45 14.67 14.34 14.38 1.5M
2021-10-25 14.12 14.24 14.03 14.17 0.6M
2021-10-22 14.26 14.44 14.05 14.15 0.7M
2021-10-21 14.22 14.78 14.18 14.38 1.6M
2021-10-20 14.25 14.30 14.17 14.22 0.5M
2021-10-19 14.31 14.41 14.23 14.34 0.5M
2021-10-18 14.30 14.43 14.11 14.33 0.5M
2021-10-15 14.40 14.45 14.21 14.29 0.6M
2021-10-14 14.41 14.62 14.31 14.48 0.9M
2021-10-13 14.09 14.45 14.02 14.42 1.0M
2021-10-12 14.26 14.29 14.01 14.09 0.6M
2021-10-11 14.25 14.31 14.06 14.28 0.7M
2021-10-08 14.10 14.30 14.05 14.25 0.6M
2021-09-30 13.85 14.05 13.85 14.03 0.6M
2021-09-29 14.28 14.30 13.85 13.85 1.1M
2021-09-28 14.38 14.46 14.29 14.40 0.7M
2021-09-27 14.56 14.70 14.22 14.40 1.2M
2021-09-24 14.96 14.96 14.56 14.56 1.1M
2021-09-23 14.88 15.07 14.84 14.95 0.8M
2021-09-22 14.73 14.85 14.54 14.84 0.8M
2021-09-17 14.93 14.99 14.66 14.76 1.2M
2021-09-16 15.07 15.19 14.91 14.93 1.1M
2021-09-15 15.06 15.20 14.96 15.06 1.0M
2021-09-14 15.36 15.42 15.01 15.06 1.5M
2021-09-13 15.31 15.47 15.11 15.41 1.4M
2021-09-10 15.65 15.74 15.34 15.34 1.5M
2021-09-09 15.66 15.74 15.50 15.65 1.5M
2021-09-08 15.31 15.60 15.31 15.56 2.0M
2021-09-07 15.46 15.59 15.30 15.38 2.0M
2021-09-06 15.42 15.63 15.16 15.46 1.7M
2021-09-03 15.36 15.78 15.10 15.42 1.2M
2021-09-02 15.25 15.31 15.04 15.27 1.1M
2021-09-01 15.29 15.59 14.80 15.25 2.4M
2021-08-31 15.67 15.86 15.45 15.61 1.6M
2021-08-30 16.10 16.19 15.51 15.68 2.4M
2021-08-27 16.26 16.43 16.02 16.21 1.5M
2021-08-26 16.24 16.51 16.10 16.19 1.8M
2021-08-25 16.18 16.39 16.07 16.30 1.9M
2021-08-24 16.08 16.62 16.08 16.24 2.4M
2021-08-23 15.48 16.09 15.42 16.04 2.2M
2021-08-20 15.90 15.93 15.21 15.34 1.9M
2021-08-19 16.19 16.24 15.90 15.93 1.2M
2021-08-18 16.00 16.26 15.89 16.24 1.7M
2021-08-17 16.38 16.60 15.92 16.11 2.6M
2021-08-16 15.88 16.85 15.83 16.52 3.8M
2021-08-13 16.20 16.30 16.03 16.06 1.4M
2021-08-12 16.20 16.37 15.95 16.19 1.5M
2021-08-11 15.92 16.37 15.85 16.16 2.2M
2021-08-10 15.60 16.08 15.60 15.92 1.3M
2021-08-09 15.50 15.80 15.50 15.72 0.9M
2021-08-06 15.66 15.77 15.41 15.55 1.2M
2021-08-05 16.05 16.09 15.76 15.76 1.3M
2021-08-04 15.82 16.16 15.73 16.04 1.5M
2021-08-03 15.92 16.09 15.78 15.84 1.4M
2021-08-02 15.68 16.00 15.51 15.92 1.8M
2021-07-30 15.26 15.78 15.26 15.60 1.4M
2021-07-29 15.33 15.78 15.20 15.38 1.4M
2021-07-28 15.62 16.05 15.06 15.17 1.5M
2021-07-27 16.03 16.27 15.71 15.71 2.1M
2021-07-26 15.60 16.37 14.65 16.19 4.5M
2021-07-23 15.82 15.89 15.42 15.48 1.6M
2021-07-22 15.70 15.89 15.64 15.82 1.5M
2021-07-21 15.74 15.83 15.66 15.70 1.3M
2021-07-20 15.45 15.98 15.26 15.73 1.5M
2021-07-19 16.10 16.11 15.51 15.52 2.1M
2021-07-16 16.14 16.19 16.01 16.03 1.4M
2021-07-15 16.66 16.72 16.01 16.07 2.9M
2021-07-14 17.12 17.18 16.71 16.74 2.3M
2021-07-13 17.39 17.52 17.07 17.15 2.2M
2021-07-12 17.22 17.77 17.07 17.37 2.8M
2021-07-09 17.10 17.30 16.80 17.18 2.9M
2021-07-08 17.64 17.82 17.11 17.11 2.9M
2021-07-07 17.62 17.87 17.61 17.74 1.4M
2021-07-06 17.62 18.30 17.61 17.82 2.0M
2021-07-05 17.40 17.84 17.33 17.61 1.5M
2021-07-02 17.64 17.89 17.47 17.61 1.5M
2021-07-01 17.99 18.20 17.53 17.65 1.9M
2021-06-30 17.96 18.05 17.60 17.96 2.2M
2021-06-29 18.17 18.32 17.94 17.96 1.9M
2021-06-28 18.52 18.52 18.00 18.08 3.3M
2021-06-25 18.71 18.91 18.55 18.57 3.4M
2021-06-24 18.70 19.09 18.41 18.85 4.4M
2021-06-23 19.06 19.10 18.54 18.70 4.3M
2021-06-22 18.92 19.28 18.73 19.06 5.6M
2021-06-21 18.59 19.34 18.53 18.93 5.1M
2021-06-18 18.21 19.24 18.21 18.71 5.0M
2021-06-17 18.00 18.70 17.80 18.26 3.9M
2021-06-16 17.46 19.45 17.20 18.76 7.7M
2021-06-15 18.40 18.67 17.57 17.68 4.1M
2021-06-11 18.60 18.73 18.26 18.42 3.9M
2021-06-10 18.86 19.06 18.50 18.70 4.6M
2021-06-09 19.29 19.57 18.91 19.05 5.9M
2021-06-08 18.96 19.58 18.82 19.46 9.1M
2021-06-07 18.70 19.18 18.34 19.00 5.5M
2021-06-04 18.95 19.52 18.80 18.84 7.3M
2021-06-03 18.73 19.35 18.40 19.20 10.2M
2021-06-02 18.23 19.30 18.12 19.01 11.9M
2021-06-01 18.19 18.43 18.08 18.23 4.3M
2021-05-31 18.07 18.42 17.73 18.30 4.5M
2021-05-28 18.22 18.60 18.05 18.05 5.0M
2021-05-27 18.22 18.72 17.95 18.44 7.1M
2021-05-26 18.11 18.58 18.01 18.20 7.0M
2021-05-25 18.15 18.25 17.83 18.08 5.2M
2021-05-24 18.66 18.72 17.94 18.03 7.7M
2021-05-21 19.33 19.48 18.73 18.79 9.0M
2021-05-20 18.70 19.99 18.68 19.29 15.5M
2021-05-19 19.24 19.78 18.27 19.05 18.6M
2021-05-18 17.33 19.05 16.95 19.05 10.4M
2021-05-17 18.06 18.08 17.30 17.32 7.4M
2021-05-14 18.60 18.74 17.91 18.06 10.7M
2021-05-13 18.39 18.92 18.00 18.46 8.7M
2021-05-12 18.00 19.10 17.59 18.70 12.9M
2021-05-11 18.56 18.89 17.72 18.07 9.7M
2021-05-10 18.10 19.30 17.52 18.75 11.8M
2021-05-07 17.74 18.58 17.18 18.20 11.5M
2021-05-06 17.68 18.87 17.57 17.92 10.9M
2021-04-30 18.11 19.40 17.50 18.29 17.4M
2021-04-29 19.45 19.93 19.44 19.44 8.1M
2021-04-28 23.51 23.55 21.60 21.60 11.8M
2021-04-27 24.56 26.54 22.84 24.00 26.9M
2021-04-26 24.28 25.38 23.76 25.38 20.9M
2021-04-23 20.25 23.07 20.01 23.07 23.9M
2021-04-22 18.51 20.97 18.08 20.97 19.9M
2021-04-21 20.00 20.47 19.06 19.06 21.6M
2021-04-20 20.60 21.18 20.26 21.18 17.6M
2021-04-19 18.03 19.25 17.51 19.25 10.8M
2021-04-16 16.93 17.70 16.80 17.50 5.8M
2021-04-15 17.00 17.23 16.69 16.93 2.7M
2021-04-14 16.20 17.49 16.18 17.14 4.8M
2021-04-13 17.01 17.25 16.17 16.34 3.2M
2021-04-12 16.63 17.14 16.34 17.14 3.1M
2021-04-09 16.67 16.87 16.56 16.62 1.7M
2021-04-08 17.18 17.32 16.66 16.69 3.5M
2021-04-07 16.88 17.34 16.65 17.33 4.5M
2021-04-06 16.80 17.10 16.66 16.93 2.8M
2021-04-02 16.52 17.10 16.39 16.89 4.0M
2021-04-01 16.18 16.97 15.90 16.69 3.4M
2021-03-31 16.57 17.24 16.35 16.35 3.4M
2021-03-30 16.01 16.50 16.00 16.46 2.9M
2021-03-29 16.31 16.40 16.00 16.11 2.3M
2021-03-26 16.40 16.59 16.16 16.42 3.2M
2021-03-25 16.14 16.89 16.08 16.60 4.8M
2021-03-24 15.83 16.36 15.83 16.36 4.4M
2021-03-23 17.08 17.26 16.16 16.16 8.9M
2021-03-22 18.52 19.07 17.88 17.95 13.8M
2021-03-19 16.35 17.34 16.35 17.34 2.7M
2021-03-18 15.41 15.81 15.31 15.76 1.8M
2021-03-17 14.92 15.54 14.88 15.45 1.5M
2021-03-16 14.75 14.99 14.71 14.97 0.7M
2021-03-15 14.88 15.04 14.66 14.79 0.8M
2021-03-12 14.96 15.07 14.77 14.92 0.7M
2021-03-11 14.76 15.00 14.68 14.97 0.6M
2021-03-10 15.13 15.20 14.69 14.78 1.0M
2021-03-09 15.63 15.75 14.50 14.98 1.4M
2021-03-08 15.91 16.05 15.50 15.56 1.3M
2021-03-05 15.80 15.99 15.76 15.90 1.4M
2021-03-04 15.96 16.18 15.85 15.89 1.5M
2021-03-03 15.62 16.00 15.62 15.94 1.3M
2021-03-02 16.10 16.10 15.63 15.86 1.0M
2021-03-01 15.41 15.99 15.41 15.95 1.3M
2021-02-26 15.25 15.55 15.10 15.43 0.8M
2021-02-25 16.00 16.04 15.43 15.44 1.5M
2021-02-24 15.83 16.10 15.70 15.98 1.5M
2021-02-23 15.75 16.01 15.58 15.82 1.2M
2021-02-22 15.68 16.20 15.55 15.89 2.1M
2021-02-19 15.26 15.67 15.14 15.62 1.8M
2021-02-18 14.96 15.33 14.96 15.26 1.4M
2021-02-10 15.00 15.15 14.73 14.84 1.3M
2021-02-09 14.75 15.80 14.62 15.03 1.1M
2021-02-08 15.58 15.58 14.87 14.90 1.5M
2021-02-05 14.76 15.63 14.62 15.26 2.2M
2021-02-04 14.99 15.20 14.45 14.74 1.5M
2021-02-03 15.78 15.86 15.01 15.03 1.9M
2021-02-02 16.30 16.30 15.76 15.87 1.5M
2021-02-01 15.71 16.48 15.55 16.27 2.3M
2021-01-29 16.41 16.59 15.48 15.70 2.7M
2021-01-28 16.70 17.05 16.31 16.44 2.7M
2021-01-27 16.50 17.16 16.21 17.04 3.6M
2021-01-26 16.50 17.20 16.26 16.86 3.8M
2021-01-25 17.00 17.48 16.51 16.85 5.7M
2021-01-22 15.30 17.04 15.30 17.04 2.3M
2021-01-21 15.54 15.80 15.21 15.49 2.3M
2021-01-20 15.09 15.68 15.09 15.57 2.4M
2021-01-19 15.12 15.32 15.06 15.13 1.2M
2021-01-18 14.83 15.25 14.83 15.12 1.3M
2021-01-15 14.33 15.18 14.33 14.95 2.0M
2021-01-14 14.39 14.67 14.01 14.41 1.4M
2021-01-13 15.05 15.09 14.33 14.37 1.8M
2021-01-12 15.05 15.26 15.01 15.05 0.7M
2021-01-11 15.30 15.50 15.00 15.04 1.2M
2021-01-08 15.26 15.53 14.91 15.46 1.4M
2021-01-07 16.10 16.10 15.20 15.25 2.3M
2021-01-06 16.75 16.75 16.00 16.11 1.8M
2021-01-05 16.82 16.97 16.51 16.63 1.4M
2021-01-04 16.48 16.95 16.41 16.81 1.3M