瑞鹄模具

002997
🏛️ 中国 →
39.41
最后更新: 2025-09-29
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
2022-12-30 24.28 25.50 24.08 24.40 5.7M
2022-12-29 23.62 24.45 23.61 23.80 4.2M
2022-12-28 24.90 25.01 23.35 23.65 6.1M
2022-12-27 25.17 25.85 24.51 25.04 5.0M
2022-12-26 23.95 25.56 23.82 25.16 5.4M
2022-12-23 24.94 25.50 24.15 24.15 6.1M
2022-12-22 26.00 26.19 25.00 25.51 5.6M
2022-12-21 26.20 26.35 25.53 25.76 7.0M
2022-12-20 25.00 26.62 24.31 26.60 10.4M
2022-12-19 25.33 26.23 25.19 25.47 7.7M
2022-12-16 26.01 26.30 25.10 25.18 8.4M
2022-12-15 25.00 26.91 24.86 26.80 17.0M
2022-12-14 24.01 24.93 23.80 24.81 9.2M
2022-12-13 23.27 25.37 23.18 24.10 11.0M
2022-12-12 23.28 23.60 22.80 23.46 3.1M
2022-12-09 23.50 23.70 23.16 23.26 3.4M
2022-12-08 24.00 24.59 23.40 23.48 6.1M
2022-12-07 24.00 24.91 23.81 24.28 6.2M
2022-12-06 24.00 24.89 23.63 24.17 6.7M
2022-12-05 24.40 24.48 23.81 24.22 5.4M
2022-12-02 24.35 24.60 23.90 24.10 5.8M
2022-12-01 24.88 25.12 24.24 24.60 12.2M
2022-11-30 23.10 25.55 23.10 25.08 18.9M
2022-11-29 22.70 23.35 22.70 23.23 3.2M
2022-11-28 22.80 23.04 22.34 22.75 3.0M
2022-11-25 23.81 23.81 23.01 23.05 4.2M
2022-11-24 23.50 24.17 23.26 24.02 6.2M
2022-11-23 23.39 23.74 22.59 23.68 6.2M
2022-11-22 24.75 24.76 23.37 23.39 7.8M
2022-11-21 23.61 25.05 22.91 25.05 9.9M
2022-11-18 24.75 24.82 23.46 23.64 7.5M
2022-11-17 25.58 25.63 24.20 24.62 8.1M
2022-11-16 26.59 26.64 25.60 25.90 4.7M
2022-11-15 25.53 26.95 25.41 26.78 6.6M
2022-11-14 26.40 26.97 25.50 25.97 5.2M
2022-11-11 28.00 28.10 26.46 26.54 6.5M
2022-11-10 27.90 28.20 26.60 27.10 7.4M
2022-11-09 27.71 28.78 27.31 28.37 6.1M
2022-11-08 28.33 28.65 27.42 27.70 6.4M
2022-11-07 28.24 29.16 27.88 28.80 8.8M
2022-11-04 27.91 29.38 27.68 28.84 13.8M
2022-11-03 27.66 28.71 27.34 27.72 12.3M
2022-11-02 26.30 28.59 25.96 28.05 16.8M
2022-11-01 25.39 26.98 25.28 26.76 10.6M
2022-10-31 25.28 26.04 25.10 25.41 6.8M
2022-10-28 26.73 27.03 25.20 25.36 10.6M
2022-10-27 26.89 27.88 26.65 26.89 14.2M
2022-10-26 26.35 27.49 26.35 27.23 24.3M
2022-10-25 22.98 25.49 22.49 25.49 6.3M
2022-10-24 23.58 24.08 23.00 23.17 4.5M
2022-10-21 23.09 23.83 22.62 23.40 3.9M
2022-10-20 24.70 24.88 23.00 23.11 7.9M
2022-10-19 24.85 25.94 24.75 25.05 5.7M
2022-10-18 25.56 25.60 24.90 25.12 4.6M
2022-10-17 24.64 25.43 24.30 25.10 6.1M
2022-10-14 24.20 24.98 23.86 24.81 6.1M
2022-10-13 23.70 24.88 23.60 24.21 8.3M
2022-10-12 22.02 24.06 21.36 24.06 7.1M
2022-10-11 20.76 22.19 20.75 21.87 4.4M
2022-10-10 21.99 22.39 20.69 20.82 3.6M
2022-09-30 23.27 23.38 21.78 21.85 4.8M
2022-09-29 23.36 23.95 22.28 23.42 4.8M
2022-09-28 24.45 25.08 23.09 23.20 5.1M
2022-09-27 24.24 24.98 24.00 24.70 6.4M
2022-09-26 24.21 25.20 23.37 24.47 7.3M
2022-09-23 25.00 25.57 23.47 23.83 7.3M
2022-09-22 24.99 25.71 24.25 25.00 9.3M
2022-09-21 25.00 25.68 24.48 25.20 12.8M
2022-09-20 22.58 24.44 22.58 24.44 4.3M
2022-09-19 22.41 23.00 22.00 22.22 4.0M
2022-09-16 22.49 23.10 22.01 22.63 4.2M
2022-09-15 24.50 24.55 22.42 22.63 9.0M
2022-09-14 24.70 25.60 24.13 24.40 5.4M
2022-09-13 25.30 25.63 24.55 25.27 4.4M
2022-09-09 25.92 25.95 24.50 25.20 6.0M
2022-09-08 26.00 27.16 25.49 25.72 10.0M
2022-09-07 24.86 27.15 24.53 26.03 11.1M
2022-09-06 24.01 25.82 23.20 24.96 10.3M
2022-09-05 23.42 24.65 22.99 24.01 8.6M
2022-09-02 22.90 24.30 22.56 23.65 8.5M
2022-09-01 25.13 25.24 22.35 22.92 10.9M
2022-08-31 25.36 25.68 23.49 24.11 15.3M
2022-08-30 29.52 29.56 25.79 26.00 15.7M
2022-08-29 30.00 30.00 28.10 28.66 8.9M
2022-08-26 29.63 30.21 27.88 28.38 9.4M
2022-08-25 30.05 31.08 28.48 30.20 9.9M
2022-08-24 33.29 33.47 30.47 31.17 11.2M
2022-08-23 32.52 34.69 32.30 33.47 13.1M
2022-08-22 30.50 33.50 29.81 32.49 15.7M
2022-08-19 32.30 32.83 30.50 30.81 19.1M
2022-08-18 29.11 32.01 28.82 32.01 17.9M
2022-08-17 29.35 30.52 28.59 29.10 12.4M
2022-08-16 28.55 30.50 28.00 29.49 13.5M
2022-08-15 28.63 29.45 28.30 28.48 9.1M
2022-08-12 30.51 30.70 28.20 28.40 11.3M
2022-08-11 30.68 30.82 28.99 29.24 14.7M
2022-08-10 31.01 31.88 30.20 31.14 12.8M
2022-08-09 31.51 32.33 30.15 30.94 21.2M
2022-08-08 28.61 30.79 26.72 30.79 21.2M
2022-08-05 29.53 30.48 27.82 27.99 14.7M
2022-08-04 29.63 30.30 28.52 29.52 14.1M
2022-08-03 32.80 34.11 29.43 29.43 22.3M
2022-08-02 33.88 34.80 31.68 32.70 19.0M
2022-08-01 34.12 35.62 33.19 35.20 18.5M
2022-07-29 34.61 36.63 32.00 32.95 24.1M
2022-07-28 31.31 34.10 31.25 34.10 20.5M
2022-07-27 29.00 31.50 28.21 31.00 25.6M
2022-07-26 27.31 29.91 26.50 29.75 23.3M
2022-07-25 27.00 29.80 26.58 27.30 18.4M
2022-07-22 27.16 27.96 25.92 27.60 19.2M
2022-07-21 25.48 28.79 24.40 27.02 24.1M
2022-07-20 26.29 27.72 25.75 26.50 24.2M
2022-07-19 29.84 30.28 25.30 26.28 34.5M
2022-07-18 26.31 27.53 25.10 27.53 11.5M
2022-07-15 22.58 25.03 22.45 25.03 11.8M
2022-07-14 21.81 23.46 21.56 22.75 15.7M
2022-07-13 21.22 23.16 20.70 22.25 19.8M
2022-07-12 21.20 23.50 21.10 21.54 27.9M
2022-07-11 19.79 22.00 18.80 22.00 31.9M
2022-07-08 18.74 20.72 18.30 20.00 34.4M
2022-07-07 17.92 19.58 17.92 18.84 25.4M
2022-07-06 17.14 18.53 16.75 17.80 17.5M
2022-07-05 16.98 17.42 16.70 17.17 5.5M
2022-07-04 16.95 17.27 16.41 16.98 4.9M
2022-07-01 17.66 17.80 16.74 16.85 7.7M
2022-06-30 17.20 19.20 17.20 17.58 10.6M
2022-06-29 19.30 19.47 17.44 17.58 12.8M
2022-06-28 17.76 19.76 17.46 18.95 22.3M
2022-06-27 17.60 18.23 17.10 17.96 10.2M
2022-06-24 17.47 18.18 17.42 17.69 6.8M
2022-06-23 17.08 17.79 17.04 17.60 10.2M
2022-06-22 17.55 17.89 16.61 17.04 13.3M
2022-06-21 18.81 18.99 18.01 18.45 12.9M
2022-06-20 18.38 19.36 18.11 18.92 21.9M
2022-06-17 17.00 17.83 16.74 17.64 12.2M
2022-06-16 16.50 17.32 16.49 16.95 9.4M
2022-06-15 16.71 17.77 16.50 16.71 18.3M
2022-06-14 15.23 17.09 15.19 16.71 22.4M
2022-06-13 15.34 15.79 15.20 15.54 7.6M
2022-06-10 14.65 15.52 14.53 15.34 9.0M
2022-06-09 15.16 15.18 14.47 14.66 6.9M
2022-06-08 15.33 15.70 14.68 15.24 11.4M
2022-06-07 15.75 15.75 15.00 15.15 15.4M
2022-06-06 16.09 16.09 15.50 16.09 13.9M
2022-06-02 13.91 15.31 13.77 14.63 11.9M
2022-06-01 13.99 14.21 13.71 13.92 5.7M
2022-05-31 13.51 14.33 13.37 14.16 8.0M
2022-05-30 13.87 13.98 13.55 13.73 2.9M
2022-05-27 13.64 13.99 13.51 13.80 3.4M
2022-05-26 13.60 13.77 13.03 13.55 3.7M
2022-05-25 13.23 13.76 13.23 13.61 4.5M
2022-05-24 14.20 14.75 12.73 13.45 7.1M
2022-05-23 14.26 14.87 13.75 14.14 6.0M
2022-05-20 13.66 13.84 13.42 13.68 3.2M
2022-05-19 13.17 13.66 13.07 13.63 3.6M
2022-05-18 13.60 13.75 13.28 13.52 4.1M
2022-05-17 13.33 13.50 13.02 13.47 3.4M
2022-05-16 13.31 13.44 13.15 13.33 3.6M
2022-05-13 12.91 13.17 12.78 13.11 3.2M
2022-05-12 12.66 13.14 12.66 12.91 2.7M
2022-05-11 12.81 13.32 12.80 12.85 4.4M
2022-05-10 12.51 12.82 12.21 12.77 3.1M
2022-05-09 12.28 12.64 12.28 12.46 2.4M
2022-05-06 12.03 12.52 12.03 12.44 3.2M
2022-05-05 12.22 12.64 11.95 12.51 4.6M
2022-04-29 11.45 12.16 11.45 12.01 4.9M
2022-04-28 11.60 11.85 11.18 11.33 4.2M
2022-04-27 11.28 12.00 10.88 11.71 6.1M
2022-04-26 12.20 12.51 11.43 11.53 7.9M
2022-04-25 13.84 14.00 12.65 12.70 6.8M
2022-04-22 14.45 14.48 13.92 14.01 3.7M
2022-04-21 15.03 15.12 14.30 14.47 4.2M
2022-04-20 15.32 15.65 14.90 14.96 4.3M
2022-04-19 15.39 15.74 15.26 15.51 4.2M
2022-04-18 14.95 15.66 14.80 15.51 7.5M
2022-04-15 15.04 15.49 14.32 14.89 8.0M
2022-04-14 15.10 15.42 14.97 15.07 5.8M
2022-04-13 15.69 15.70 14.72 14.97 8.7M
2022-04-12 15.98 16.00 15.11 15.69 9.9M
2022-04-11 18.02 18.02 16.30 16.30 12.2M
2022-04-08 18.77 18.84 17.95 18.11 12.1M
2022-04-07 19.55 19.70 18.45 18.89 18.7M
2022-04-06 18.14 19.83 17.53 19.83 19.1M
2022-04-01 18.80 19.00 17.92 18.03 10.4M
2022-03-31 18.17 19.81 18.03 19.15 14.0M
2022-03-30 17.72 18.26 17.35 18.26 9.4M
2022-03-29 17.79 18.09 17.28 17.36 7.3M
2022-03-28 18.17 18.25 17.35 17.95 8.1M
2022-03-25 18.70 19.36 18.00 18.16 9.8M
2022-03-24 18.69 19.29 18.39 18.60 10.9M
2022-03-23 19.32 20.00 18.75 18.98 19.1M
2022-03-22 18.00 20.11 17.93 19.08 26.0M
2022-03-21 17.99 18.34 17.60 18.28 7.1M
2022-03-18 17.45 18.26 17.27 18.00 9.1M
2022-03-17 17.67 18.14 17.15 17.42 9.4M
2022-03-16 16.99 17.67 16.60 17.55 11.9M
2022-03-15 17.11 17.76 16.66 16.66 10.9M
2022-03-14 18.31 18.52 17.00 17.43 14.7M
2022-03-11 19.95 20.04 18.50 18.65 19.6M
2022-03-10 21.47 21.88 20.26 20.56 19.3M
2022-03-09 19.98 21.50 19.30 21.31 23.8M
2022-03-08 21.27 21.40 19.94 20.01 22.2M
2022-03-07 20.81 22.87 19.95 22.15 35.1M
2022-03-04 19.30 20.79 19.00 20.79 22.9M
2022-03-03 19.04 19.23 18.86 18.90 4.4M
2022-03-02 19.33 19.77 19.10 19.20 4.6M
2022-03-01 18.98 19.65 18.82 19.35 7.4M
2022-02-28 18.40 19.19 18.05 18.82 7.3M
2022-02-25 18.77 18.88 18.31 18.34 6.9M
2022-02-24 19.40 19.77 17.90 18.23 13.7M
2022-02-23 18.66 20.35 18.66 19.40 17.4M
2022-02-22 18.01 18.55 17.81 18.50 7.3M
2022-02-21 18.19 18.47 17.73 18.30 8.1M
2022-02-18 17.26 18.15 17.22 17.90 10.0M
2022-02-17 18.73 19.00 17.43 17.50 12.8M
2022-02-16 18.86 19.33 18.00 18.37 21.1M
2022-02-15 18.68 20.37 17.60 19.01 29.5M
2022-02-14 17.50 18.52 17.22 18.52 23.7M
2022-02-11 17.44 17.49 16.79 16.84 3.7M
2022-02-10 16.61 17.71 16.60 17.35 8.2M
2022-02-09 15.98 17.63 15.90 17.63 5.0M
2022-02-08 15.59 16.07 15.41 16.03 2.1M
2022-02-07 15.51 15.88 15.48 15.60 1.6M
2022-01-28 15.00 15.58 14.78 15.32 2.3M
2022-01-27 15.70 15.81 14.88 14.95 2.4M
2022-01-26 15.78 15.92 15.40 15.70 2.0M
2022-01-25 16.67 16.67 15.61 15.73 2.8M
2022-01-24 16.90 16.96 16.62 16.63 2.1M
2022-01-21 16.81 17.00 16.63 16.90 2.4M
2022-01-20 17.69 17.71 16.78 16.81 3.8M
2022-01-19 17.63 17.99 17.45 17.72 2.3M
2022-01-18 18.45 18.46 17.68 17.77 5.2M
2022-01-17 18.20 18.73 17.90 18.50 6.2M
2022-01-14 17.60 18.35 17.31 18.00 6.3M
2022-01-13 17.68 17.81 17.53 17.75 2.4M
2022-01-12 17.23 17.87 17.18 17.72 2.7M
2022-01-11 17.31 17.96 17.26 17.36 2.9M
2022-01-10 16.85 18.08 16.58 17.28 3.5M
2022-01-07 17.26 17.59 16.88 16.89 2.7M
2022-01-06 17.34 17.50 17.08 17.41 1.9M
2022-01-05 17.66 17.85 17.13 17.31 3.0M
2022-01-04 17.56 17.90 17.51 17.72 3.0M