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
2023-12-29 32.80 33.56 32.59 33.32 4.5M
2023-12-28 32.03 32.93 31.60 32.81 4.4M
2023-12-27 32.70 32.77 31.86 32.24 3.7M
2023-12-26 33.92 33.96 32.30 32.55 4.7M
2023-12-25 32.13 33.88 32.00 33.70 7.2M
2023-12-22 32.61 32.71 31.98 32.13 3.3M
2023-12-21 32.51 33.12 32.16 32.54 4.1M
2023-12-20 33.98 34.16 32.79 32.84 3.4M
2023-12-19 33.44 34.00 33.33 33.85 3.1M
2023-12-18 34.07 34.38 33.50 33.55 3.0M
2023-12-15 34.71 34.77 33.87 34.09 3.4M
2023-12-14 34.63 35.18 34.23 34.71 4.3M
2023-12-13 35.30 35.50 34.30 34.59 6.3M
2023-12-12 34.93 36.10 34.50 35.66 10.8M
2023-12-11 32.23 35.45 32.10 34.93 14.6M
2023-12-08 32.99 33.34 32.33 32.36 5.3M
2023-12-07 33.50 33.55 32.84 32.86 5.1M
2023-12-06 33.89 34.56 33.30 33.42 7.4M
2023-12-05 35.64 35.64 34.11 34.11 6.6M
2023-12-04 35.49 36.08 35.35 35.61 4.5M
2023-12-01 36.12 36.12 35.30 35.48 5.4M
2023-11-30 36.58 36.82 35.64 36.12 5.5M
2023-11-29 38.24 38.24 36.57 36.57 9.1M
2023-11-28 37.02 38.40 36.93 38.25 11.1M
2023-11-27 37.11 37.84 35.98 37.27 9.5M
2023-11-24 37.00 37.25 35.92 37.07 10.0M
2023-11-23 35.71 38.30 35.50 37.20 14.7M
2023-11-22 37.71 38.16 35.81 35.85 12.9M
2023-11-21 39.19 39.19 38.22 38.22 7.0M
2023-11-20 39.62 39.79 38.80 39.21 8.0M
2023-11-17 38.25 40.05 38.06 39.63 10.1M
2023-11-16 39.78 40.16 38.70 38.85 10.2M
2023-11-15 38.45 40.24 37.18 40.18 16.7M
2023-11-14 38.00 38.59 37.01 38.40 11.7M
2023-11-13 39.50 40.30 37.70 38.10 16.5M
2023-11-10 43.50 44.75 39.88 40.84 18.1M
2023-11-09 46.00 46.00 41.25 42.57 12.9M
2023-11-08 46.18 46.24 44.37 44.82 12.0M
2023-11-07 45.71 47.47 44.80 46.17 15.2M
2023-11-06 43.18 46.30 42.20 45.71 15.2M
2023-11-03 41.26 42.69 40.77 42.60 8.1M
2023-11-02 42.56 43.00 41.54 41.56 8.0M
2023-11-01 41.00 43.00 40.40 42.27 10.2M
2023-10-31 41.00 41.95 40.04 41.63 11.2M
2023-10-30 41.90 42.51 41.06 41.50 10.7M
2023-10-27 44.66 45.65 40.00 41.41 15.2M
2023-10-26 44.30 46.50 43.85 44.36 12.0M
2023-10-25 42.80 46.65 41.43 45.19 13.7M
2023-10-24 40.55 43.38 40.20 42.65 13.7M
2023-10-23 39.04 42.30 39.04 40.76 13.6M
2023-10-20 42.00 44.66 40.34 40.34 14.2M
2023-10-19 47.99 49.45 44.82 44.82 15.8M
2023-10-18 45.58 49.88 44.68 49.80 14.4M
2023-10-17 43.98 47.01 42.76 46.33 13.1M
2023-10-16 43.42 47.10 41.81 45.00 13.9M
2023-10-13 39.92 44.31 39.67 43.28 13.9M
2023-10-12 38.05 40.28 37.70 40.28 7.8M
2023-10-11 39.01 39.13 38.05 38.41 5.3M
2023-10-10 39.46 39.58 38.09 39.08 6.3M
2023-10-09 39.01 40.65 37.69 39.46 11.3M
2023-09-28 34.85 37.73 34.70 36.95 6.9M
2023-09-27 35.20 35.71 34.48 34.85 4.2M
2023-09-26 35.30 36.49 34.38 35.50 5.4M
2023-09-25 36.10 38.00 36.00 36.95 8.0M
2023-09-22 35.84 36.10 34.78 35.43 4.8M
2023-09-21 36.90 37.14 35.10 35.84 6.4M
2023-09-20 36.73 37.97 36.50 37.20 6.0M
2023-09-19 37.22 38.00 36.23 37.43 9.3M
2023-09-18 35.28 37.40 35.28 36.99 11.4M
2023-09-15 33.45 34.99 32.88 34.47 5.0M
2023-09-14 34.02 34.74 33.13 33.22 3.6M
2023-09-13 35.71 35.71 34.00 34.60 3.5M
2023-09-12 35.74 36.86 35.60 35.72 4.3M
2023-09-11 35.26 37.05 34.52 35.90 6.7M
2023-09-08 33.93 35.50 33.55 35.32 4.7M
2023-09-07 35.01 35.18 33.60 33.97 5.1M
2023-09-06 34.94 35.59 34.73 35.23 3.5M
2023-09-05 34.18 35.92 33.81 35.30 7.5M
2023-09-04 33.63 34.35 32.69 34.23 6.3M
2023-09-01 33.22 34.12 32.60 33.32 4.6M
2023-08-31 33.26 33.87 32.80 33.15 3.5M
2023-08-30 33.38 33.87 32.99 33.51 4.9M
2023-08-29 31.00 33.98 30.98 33.43 7.0M
2023-08-28 34.50 34.88 31.25 31.49 9.2M
2023-08-25 34.05 34.50 32.38 32.76 6.4M
2023-08-24 34.15 35.01 33.80 34.31 4.9M
2023-08-23 35.82 35.88 34.29 34.29 4.7M
2023-08-22 36.17 37.13 34.69 36.15 5.0M
2023-08-21 35.99 36.28 35.20 35.57 3.9M
2023-08-18 36.86 36.98 36.02 36.07 3.6M
2023-08-17 35.24 37.57 34.97 36.98 7.0M
2023-08-16 36.38 36.50 34.91 35.54 6.0M
2023-08-15 36.90 37.40 35.82 36.41 4.2M
2023-08-14 36.53 37.15 35.75 37.01 5.1M
2023-08-11 37.85 37.95 36.50 36.60 4.9M
2023-08-10 39.12 39.22 36.40 37.40 9.0M
2023-08-09 39.50 39.77 37.90 38.51 6.7M
2023-08-08 37.80 40.60 37.17 39.85 11.3M
2023-08-07 37.60 39.30 37.00 38.06 8.1M
2023-08-04 38.77 38.80 37.60 37.80 6.8M
2023-08-03 38.50 40.56 37.83 38.30 9.8M
2023-08-02 37.42 40.78 36.90 39.38 13.8M
2023-08-01 34.56 38.41 34.16 38.31 13.2M
2023-07-31 33.60 35.56 33.41 34.92 9.2M
2023-07-28 33.98 34.20 31.64 33.50 8.6M
2023-07-27 32.66 35.22 32.55 34.01 11.6M
2023-07-26 33.33 33.52 31.85 32.02 4.5M
2023-07-25 31.96 34.10 31.88 33.46 7.7M
2023-07-24 32.24 32.25 31.20 31.34 3.6M
2023-07-21 32.49 33.04 31.91 32.04 4.8M
2023-07-20 33.85 33.97 32.80 32.85 4.5M
2023-07-19 33.99 33.99 32.60 33.59 7.2M
2023-07-18 32.12 34.20 31.85 34.08 12.1M
2023-07-17 32.60 32.68 31.58 32.33 5.2M
2023-07-14 32.25 33.35 31.70 32.52 8.4M
2023-07-13 32.68 32.76 31.20 32.18 9.6M
2023-07-12 32.05 34.77 31.69 32.51 16.1M
2023-07-11 30.10 32.50 29.87 32.27 10.6M
2023-07-10 30.38 31.31 30.18 30.28 4.3M
2023-07-07 30.90 31.37 30.32 30.57 4.2M
2023-07-06 30.77 31.29 29.89 30.91 6.6M
2023-07-05 31.90 32.28 30.66 30.80 10.8M
2023-07-04 29.49 32.36 29.12 32.36 7.3M
2023-07-03 29.71 30.45 29.22 29.42 3.2M
2023-06-30 29.54 29.87 28.92 29.73 2.9M
2023-06-29 29.12 30.09 28.89 29.55 2.7M
2023-06-28 29.30 29.45 28.35 29.12 2.4M
2023-06-27 29.45 29.78 29.00 29.48 2.9M
2023-06-26 30.08 31.02 29.10 29.25 3.6M
2023-06-21 30.60 31.26 30.18 30.18 3.3M
2023-06-20 30.45 31.07 30.20 30.59 3.2M
2023-06-19 29.82 31.19 29.82 30.91 5.9M
2023-06-16 29.70 30.46 29.48 29.74 5.5M
2023-06-15 28.96 29.76 28.62 29.60 6.7M
2023-06-14 29.19 29.44 28.53 28.90 5.5M
2023-06-13 28.54 29.80 28.30 29.35 9.7M
2023-06-12 26.13 28.74 25.70 28.74 8.2M
2023-06-09 25.65 26.63 25.53 26.13 2.8M
2023-06-08 25.70 26.18 25.52 25.56 2.2M
2023-06-07 26.44 26.49 25.63 25.80 3.1M
2023-06-06 27.10 27.40 26.42 26.50 2.2M
2023-06-05 27.14 27.55 26.77 27.13 2.0M
2023-06-02 26.55 27.55 26.55 27.24 2.7M
2023-06-01 26.46 27.10 26.25 26.56 3.1M
2023-05-31 26.97 27.25 26.35 26.60 2.7M
2023-05-30 26.40 27.99 26.36 27.15 5.2M
2023-05-29 27.00 27.10 26.11 26.51 4.1M
2023-05-26 26.21 27.85 26.14 27.32 5.2M
2023-05-25 26.50 26.95 26.05 26.42 3.2M
2023-05-24 26.10 26.87 25.83 26.49 3.5M
2023-05-23 25.96 26.57 25.56 26.12 3.6M
2023-05-22 25.25 25.98 25.10 25.89 3.2M
2023-05-19 25.30 25.66 25.10 25.25 2.1M
2023-05-18 25.66 25.99 25.36 25.52 2.9M
2023-05-17 25.09 26.19 25.00 25.75 4.4M
2023-05-16 25.84 25.85 24.81 25.22 4.9M
2023-05-15 24.83 26.14 24.63 25.90 5.2M
2023-05-12 25.30 25.42 24.57 24.68 2.8M
2023-05-11 25.08 25.72 24.63 25.42 7.3M
2023-05-10 24.30 25.98 23.77 25.37 6.7M
2023-05-09 24.13 24.34 23.75 23.82 1.9M
2023-05-08 24.40 24.90 24.05 24.13 2.4M
2023-05-05 24.63 24.65 24.11 24.36 2.6M
2023-05-04 24.52 25.15 24.33 24.89 4.4M
2023-04-28 24.36 24.97 24.33 24.40 4.3M
2023-04-27 23.64 24.60 23.63 24.50 5.4M
2023-04-26 22.79 24.24 22.62 23.82 6.4M
2023-04-25 24.00 24.45 22.47 22.99 7.9M
2023-04-24 21.91 23.05 21.78 22.55 3.2M
2023-04-21 22.90 23.21 21.95 22.01 3.4M
2023-04-20 23.30 23.40 22.68 22.88 1.9M
2023-04-19 23.57 23.61 23.10 23.27 2.0M
2023-04-18 24.00 24.04 23.40 23.57 3.0M
2023-04-17 23.70 24.42 23.70 24.06 4.2M
2023-04-14 22.92 24.17 22.72 23.50 5.2M
2023-04-13 23.53 23.53 22.48 22.78 5.2M
2023-04-12 23.55 23.68 22.53 23.53 5.3M
2023-04-11 24.37 24.69 23.88 24.10 2.9M
2023-04-10 24.87 25.08 24.40 24.55 3.4M
2023-04-07 24.68 25.14 24.29 24.95 2.5M
2023-04-06 24.75 25.14 24.48 24.67 4.0M
2023-04-04 25.48 25.75 24.35 24.72 5.4M
2023-04-03 25.89 26.15 25.05 25.68 3.2M
2023-03-31 25.93 26.70 25.84 26.21 1.9M
2023-03-30 26.25 26.37 25.75 25.93 2.1M
2023-03-29 25.82 26.78 25.82 26.38 3.3M
2023-03-28 26.20 26.52 25.83 26.05 3.1M
2023-03-27 26.20 26.57 25.80 26.13 2.7M
2023-03-24 26.39 26.94 26.20 26.46 2.0M
2023-03-23 26.81 27.12 26.29 26.45 3.2M
2023-03-22 27.00 27.32 26.78 27.05 3.9M
2023-03-21 25.65 27.06 25.32 26.93 6.0M
2023-03-20 24.73 25.99 24.10 25.75 5.3M
2023-03-17 24.79 25.59 24.38 24.86 3.0M
2023-03-16 25.00 25.50 24.51 24.54 2.7M
2023-03-15 24.95 25.71 24.88 25.33 3.7M
2023-03-14 25.23 25.33 23.75 24.86 5.6M
2023-03-13 25.75 25.97 24.75 25.08 5.7M
2023-03-10 27.08 27.37 25.93 25.97 4.1M
2023-03-09 28.44 28.47 27.41 27.42 2.3M
2023-03-08 27.80 28.43 27.68 28.43 1.6M
2023-03-07 29.18 29.18 28.12 28.12 2.1M
2023-03-06 29.47 29.47 28.50 29.16 2.6M
2023-03-03 28.55 29.42 28.50 29.29 3.2M
2023-03-02 29.72 29.80 28.28 28.63 4.5M
2023-03-01 29.32 29.88 28.90 29.57 3.4M
2023-02-28 29.97 30.20 29.00 29.58 4.0M
2023-02-27 29.71 30.50 29.45 29.97 3.6M
2023-02-24 30.32 30.47 29.36 29.72 5.1M
2023-02-23 29.72 31.46 29.65 30.48 6.3M
2023-02-22 30.78 30.97 29.95 30.15 5.2M
2023-02-21 30.92 32.00 29.84 30.72 12.3M
2023-02-20 29.10 29.68 28.67 29.52 3.5M
2023-02-17 28.38 29.50 28.38 29.04 3.9M
2023-02-16 29.50 30.16 28.64 29.05 5.5M
2023-02-15 30.45 30.80 29.70 29.85 8.3M
2023-02-14 29.90 30.55 29.27 30.55 6.4M
2023-02-13 29.29 30.18 29.29 29.70 4.7M
2023-02-10 30.71 30.97 29.64 29.87 7.7M
2023-02-09 30.68 32.36 30.37 31.00 8.4M
2023-02-08 30.42 31.20 29.76 30.68 5.0M
2023-02-07 31.93 31.95 30.30 30.73 5.7M
2023-02-06 31.18 31.77 30.50 30.67 3.8M
2023-02-03 31.11 31.50 30.66 31.20 5.0M
2023-02-02 31.25 31.64 30.96 31.10 5.6M
2023-02-01 31.19 31.95 30.90 31.58 8.9M
2023-01-31 30.44 31.70 29.92 31.56 11.6M
2023-01-30 29.00 30.43 29.00 30.43 6.5M
2023-01-20 27.89 28.45 27.60 27.66 4.7M
2023-01-19 28.78 28.96 27.79 27.86 3.9M
2023-01-18 29.05 29.28 28.50 28.68 3.1M
2023-01-17 29.31 29.64 28.70 29.05 2.9M
2023-01-16 29.20 29.75 28.66 29.13 5.3M
2023-01-13 28.81 29.75 28.55 29.29 6.3M
2023-01-12 28.02 29.09 28.02 28.73 4.3M
2023-01-11 29.05 29.38 28.29 28.65 6.4M
2023-01-10 28.70 29.80 27.80 29.18 10.7M
2023-01-09 27.30 30.14 27.20 28.42 12.3M
2023-01-06 26.01 27.88 25.99 27.40 12.4M
2023-01-05 25.05 27.00 25.05 26.33 10.8M
2023-01-04 25.19 25.41 24.65 24.90 3.9M
2023-01-03 24.40 25.45 24.14 25.40 5.7M