股票名称 代码 001285 开盘价 昨收盘 收盘价 最高 最低 涨跌% 换手率 成交/手 成交额 流值 总值 市盈 1 瑞立科密 2026-04-30 四 52.30 52.31 52.06 52.63 51.82 -0.48% 2.56% 10607 5524万 21.6 93.8 26.78 2 瑞立科密 2026-04-29 三 51.65 52.01 52.31 53.14 51.42 0.58% 3.40% 14105 7406万 21.71 94.25 26.91 3 瑞立科密 2026-04-28 二 52.95 52.95 52.01 53.55 51.86 -1.78% 3.84% 15952 8355万 21.58 93.71 26.76 4 瑞立科密 2026-04-27 一 52.01 52.10 52.95 53.29 51.93 1.63% 2.88% 11944 6295万 21.97 95.4 27.24 5 瑞立科密 2026-04-24 五 52.34 52.46 52.10 52.51 51.70 -0.69% 2.32% 9608 5004万 21.62 93.87 28.19 6 瑞立科密 2026-04-23 四 53.17 53.30 52.46 53.57 52.41 -1.58% 4.55% 18875 9966万 21.77 94.52 28.38 7 瑞立科密 2026-04-22 三 53.44 53.80 53.30 53.83 52.90 -0.93% 2.88% 11970 6382万 22.12 96.03 28.84 8 瑞立科密 2026-04-21 二 54.99 54.70 53.80 54.99 53.50 -1.65% 3.35% 13909 7498万 22.33 96.94 29.11 9 瑞立科密 2026-04-20 一 54.70 54.76 54.70 55.17 54.15 -0.11% 3.73% 15462 8432万 22.7 98.56 29.59 10 瑞立科密 2026-04-17 五 53.43 53.43 54.76 55.43 53.25 2.49% 5.86% 24332 13344万 22.72 98.67 29.63 11 瑞立科密 2026-04-16 四 53.36 52.88 53.43 53.72 53.11 1.04% 2.69% 11183 5973万 22.17 96.27 28.91 12 瑞立科密 2026-04-15 三 53.87 53.90 52.88 53.87 52.60 -1.89% 4.65% 19298 10247万 21.94 95.28 28.61 13 瑞立科密 2026-04-14 二 53.57 53.50 53.90 53.95 53.26 0.75% 3.79% 15715 8425万 22.37 97.12 29.16 14 瑞立科密 2026-04-13 一 52.53 52.54 53.50 53.73 52.30 1.83% 3.77% 15656 8327万 22.2 96.4 29.08 15 瑞立科密 2026-04-10 五 51.72 51.43 52.54 53.10 51.62 2.16% 4.30% 17855 9373万 21.8 94.67 28.56 16 瑞立科密 2026-04-03 五 50.79 50.71 50.90 52.05 50.71 0.37% 3.65% 15137 7758万 21.12 91.71 27.67 17 瑞立科密 2026-04-02 四 51.18 50.92 50.71 51.88 50.45 -0.41% 3.64% 15126 7728万 21.04 91.37 27.57 18 瑞立科密 2026-04-01 三 51.06 50.40 50.92 51.26 50.47 1.03% 2.97% 12327 6269万 21.13 91.75 27.68 19 瑞立科密 2026-03-31 二 49.39 49.35 50.40 51.10 49.37 2.13% 4.94% 20509 10324万 20.91 90.81 27.4 20 瑞立科密 2026-03-30 一 49.70 50.58 49.35 49.70 48.72 -2.43% 4.86% 20185 9911万 20.48 88.92 26.83 21 瑞立科密 2026-03-27 五 50.30 50.61 50.58 50.85 50.05 -0.06% 2.35% 9533 4817万 20.55 91.13 27.5 22 瑞立科密 2026-03-26 四 51.38 51.58 50.61 51.95 50.48 -1.88% 2.32% 9411 4811万 20.56 91.19 27.51 23 瑞立科密 2026-03-25 三 51.20 50.66 51.58 52.29 50.79 1.82% 3.33% 13512 6983万 20.95 92.94 28.04 24 瑞立科密 2026-03-24 二 50.71 49.68 50.66 50.93 49.64 1.97% 3.46% 14053 7066万 20.58 91.28 27.54 25 瑞立科密 2026-03-23 一 51.00 52.05 49.68 51.45 49.45 -4.55% 4.44% 18034 9089万 20.18 89.51 27.01 26 瑞立科密 2026-03-20 五 54.18 53.80 52.05 54.80 52.01 -3.25% 5.01% 20349 10807万 21.14 93.78 28.29 27 瑞立科密 2026-03-19 四 54.06 54.67 53.80 54.69 53.35 -1.59% 4.12% 16718 9033万 21.86 96.94 29.25 28 瑞立科密 2026-03-18 三 54.13 53.97 54.67 54.79 52.73 1.30% 5.14% 20898 11236万 22.21 98.5 29.72 29 瑞立科密 2026-03-17 二 53.70 53.19 53.97 55.17 53.09 1.47% 4.76% 19326 10486万 21.92 97.24 29.34 30 瑞立科密 2026-03-16 一 53.02 53.52 53.19 53.43 52.22 -0.62% 3.13% 12706 6711万 21.61 95.84 28.91 31 瑞立科密 2026-03-13 五 53.77 54.02 53.52 54.37 53.30 -0.93% 2.67% 10861 5846万 21.74 96.43 29.09 32 瑞立科密 2026-03-12 四 54.62 54.77 54.02 54.78 53.79 -1.37% 3.21% 13028 7040万 21.94 97.33 29.37 33 瑞立科密 2026-03-11 三 55.02 55.10 54.77 56.11 54.16 -0.60% 4.14% 16802 9221万 22.25 98.68 29.77 34 瑞立科密 2026-03-10 二 53.81 53.30 55.10 55.59 53.81 3.38% 4.55% 18470 10157万 22.38 99.28 29.95 35 瑞立科密 2026-03-09 一 54.10 54.63 53.30 54.10 52.30 -2.43% 4.71% 19119 10111万 21.65 96.03 28.97 36 瑞立科密 2026-03-06 五 53.19 53.18 54.63 55.08 53.18 2.73% 4.78% 19419 10539万 22.19 98.43 29.7 37 瑞立科密 2026-03-05 四 53.36 52.70 53.18 54.48 52.85 0.91% 4.82% 19596 10520万 21.6 95.82 28.91 38 瑞立科密 2026-03-04 三 52.26 54.26 52.70 53.85 52.10 -2.88% 6.55% 26591 14076万 21.41 94.95 28.65 39 瑞立科密 2026-03-03 二 60.39 58.84 54.26 60.43 54.00 -7.78% 12.47% 50641 28697万 22.04 97.76 29.5 40 瑞立科密 2026-02-06 五 58.55 59.00 58.84 60.00 58.25 -0.27% 4.76% 19339 11482万 23.9 106.02 31.99 41 瑞立科密 2026-02-05 四 58.10 58.31 59.00 59.48 58.02 1.18% 4.72% 19174 11304万 23.97 106.31 32.07 42 瑞立科密 2026-02-04 三 58.20 58.52 58.31 59.50 57.88 -0.36% 3.91% 15898 9318万 23.69 105.06 31.7 43 瑞立科密 2026-02-03 二 56.19 55.98 58.52 58.80 56.19 4.54% 6.04% 24526 14142万 23.77 105.44 31.81 44 瑞立科密 2026-02-02 一 57.22 57.57 55.98 57.55 55.92 -2.76% 3.87% 15736 8939万 22.74 100.86 30.43 45 瑞立科密 2026-01-30 五 57.05 57.25 57.57 57.78 56.06 0.56% 4.95% 20101 11462万 23.39 103.73 31.3 46 瑞立科密 2026-01-29 四 59.20 59.11 57.25 59.21 56.90 -3.15% 8.30% 33712 19494万 23.26 103.15 31.12 47 瑞立科密 2026-01-28 三 61.80 61.90 59.11 61.80 59.10 -4.51% 11.09% 45044 27003万 24.01 106.5 32.13 48 瑞立科密 2026-01-27 二 61.10 61.52 61.90 62.40 60.30 0.62% 7.93% 32234 19760万 25.15 111.53 33.65 49 瑞立科密 2026-01-26 一 62.17 62.15 61.52 63.05 60.01 -1.01% 11.01% 44729 27574万 24.99 110.85 33.44 50 瑞立科密 2026-01-23 五 60.91 60.86 62.15 62.23 60.58 2.12% 9.18% 37299 23009万 25.25 111.98 33.79 51 瑞立科密 2026-01-22 四 62.89 62.88 60.86 63.00 60.66 -3.21% 9.81% 39848 24465万 24.72 109.66 33.08 52 瑞立科密 2026-01-21 三 60.55 61.02 62.88 64.00 60.15 3.05% 13.08% 53153 33125万 25.54 113.3 34.18 53 瑞立科密 2026-01-20 二 60.42 60.85 61.02 61.93 59.50 0.28% 8.81% 35779 21724万 24.79 109.94 33.17 54 瑞立科密 2026-01-19 一 62.01 62.47 60.85 62.26 60.52 -2.59% 11.15% 45276 27581万 24.72 109.64 33.08 55 瑞立科密 2026-01-16 五 59.97 59.45 62.47 62.60 59.61 5.08% 16.09% 65367 40343万 25.38 112.56 33.96 56 瑞立科密 2026-01-15 四 59.23 59.42 59.45 60.32 59.00 0.05% 6.70% 27223 16219万 24.15 107.12 32.32 57 瑞立科密 2026-01-14 三 59.96 59.97 59.42 60.31 58.31 -0.92% 10.86% 44137 26291万 24.14 107.06 32.3 58 瑞立科密 2026-01-13 二 61.21 61.51 59.97 61.50 59.82 -2.50% 10.15% 41230 24948万 24.36 108.05 32.6 59 瑞立科密 2026-01-12 一 63.00 62.11 61.51 63.33 60.88 -0.97% 12.73% 51700 31839万 24.99 110.83 33.44 60 瑞立科密 2026-01-09 五 61.50 60.78 62.11 65.50 61.46 2.19% 17.05% 69262 43970万 25.23 111.91 33.76 61 瑞立科密 2026-01-08 四 62.22 62.82 60.78 63.18 60.50 -3.25% 15.58% 63301 38934万 24.69 109.51 33.04 62 瑞立科密 2026-01-07 三 62.32 63.23 62.82 65.30 62.22 -0.65% 23.09% 93781 59480万 25.52 113.19 34.15 63 瑞立科密 2026-01-06 二 62.38 62.35 63.23 64.48 62.08 1.41% 23.99% 97472 61559万 25.69 113.93 34.37 64 瑞立科密 2026-01-05 一 59.49 58.31 62.35 64.14 59.49 6.93% 32.60% 132432 82483万 25.33 112.34 33.89 65 瑞立科密 2025-12-31 三 55.83 55.62 58.31 59.08 55.63 4.84% 24.53% 99663 57837万 23.69 105.06 31.7 66 瑞立科密 2025-12-30 二 55.65 55.69 55.62 56.20 53.90 -0.13% 11.66% 47359 25984万 22.59 100.22 30.24 67 瑞立科密 2025-12-29 一 55.00 54.59 55.69 56.97 55.00 2.02% 13.88% 56368 31616万 22.62 100.34 30.27 68 瑞立科密 2025-12-26 五 54.99 55.02 54.59 55.80 54.21 -0.78% 8.17% 33202 18190万 22.18 98.36 29.68 69 瑞立科密 2025-12-25 四 55.41 55.74 55.02 55.41 54.70 -1.29% 8.16% 33142 18245万 22.35 99.13 29.91 70 瑞立科密 2025-12-24 三 55.80 55.29 55.74 57.00 55.41 0.81% 11.25% 45685 25575万 22.64 100.43 30.3 71 瑞立科密 2025-12-23 二 57.06 56.88 55.29 57.51 55.10 -2.80% 15.30% 62155 34824万 22.46 99.62 30.06 72 瑞立科密 2025-12-22 一 56.35 55.44 56.88 57.98 55.40 2.60% 23.04% 93598 53350万 23.11 102.49 30.92 73 瑞立科密 2025-12-19 五 52.37 52.33 55.44 57.47 52.20 5.94% 25.28% 102691 56442万 22.52 99.89 30.14 74 瑞立科密 2025-12-18 四 51.63 52.02 52.33 53.40 51.43 0.60% 7.15% 29060 15278万 21.26 94.29 28.45 75 瑞立科密 2025-12-17 三 51.99 52.76 52.02 52.80 51.08 -1.40% 8.00% 32508 16859万 21.13 93.73 28.28 76 瑞立科密 2025-12-16 二 52.52 51.22 52.76 53.45 51.98 3.01% 12.87% 52281 27600万 21.43 95.06 28.68 77 瑞立科密 2025-12-15 一 52.15 52.38 51.22 52.15 51.10 -2.21% 5.67% 23050 11844万 20.81 92.29 27.84 78 瑞立科密 2025-12-12 五 52.99 53.43 52.38 53.00 52.13 -1.97% 9.18% 37282 19534万 21.28 94.38 28.47 79 瑞立科密 2025-12-11 四 52.01 50.98 53.43 53.79 52.00 4.81% 19.69% 79992 42462万 21.71 96.27 29.04 80 瑞立科密 2025-12-10 三 49.83 49.83 50.98 51.10 49.55 2.31% 6.45% 26189 13257万 20.71 91.85 27.71 81 瑞立科密 2025-12-09 二 50.00 50.04 49.83 50.58 49.80 -0.42% 3.11% 12635 6339万 20.24 89.78 27.09 82 瑞立科密 2025-12-08 一 50.06 49.94 50.04 50.27 49.88 0.20% 2.98% 12104 6057万 20.33 90.16 27.2 83 瑞立科密 2025-12-05 五 50.00 49.97 49.94 50.00 49.51 -0.06% 2.73% 11097 5530万 20.29 89.98 27.15 84 瑞立科密 2025-12-04 四 50.27 50.27 49.97 50.28 49.59 -0.60% 2.72% 11054 5521万 20.3 90.04 27.16 85 瑞立科密 2025-12-03 三 50.76 50.79 50.27 50.76 49.89 -1.02% 3.33% 13527 6794万 20.42 90.58 27.33 86 瑞立科密 2025-12-02 二 50.75 51.25 50.79 51.25 50.62 -0.90% 3.50% 14223 7228万 20.63 91.51 27.61 87 瑞立科密 2025-12-01 一 49.51 49.51 51.25 51.25 49.46 3.51% 7.03% 28548 14415万 20.82 92.34 27.86 88 瑞立科密 2025-11-28 五 49.79 49.80 49.51 49.79 48.90 -0.58% 3.23% 13112 6471万 20.11 89.21 26.91 89 瑞立科密 2025-11-27 四 49.46 49.65 49.80 50.26 49.34 0.30% 3.56% 14475 7222万 20.23 89.73 27.07 90 瑞立科密 2025-11-26 三 49.69 49.68 49.65 49.95 49.51 -0.06% 3.25% 13207 6565万 20.17 89.46 26.99 91 瑞立科密 2025-11-25 二 49.14 49.23 49.68 49.83 49.13 0.91% 4.35% 17686 8770万 20.18 89.51 27.01 92 瑞立科密 2025-11-24 一 48.66 48.55 49.23 49.39 48.31 1.40% 4.08% 16578 8114万 20 88.7 26.76 93 瑞立科密 2025-11-21 五 50.01 50.51 48.55 50.39 48.53 -3.88% 7.14% 29007 14273万 19.72 87.48 26.39 94 瑞立科密 2025-11-20 四 50.96 50.97 50.51 51.28 50.40 -0.90% 4.66% 18918 9594万 20.52 91.01 27.46 95 瑞立科密 2025-11-19 三 51.80 51.77 50.97 51.84 50.75 -1.55% 5.82% 23633 12110万 20.71 91.84 27.71 96 瑞立科密 2025-11-18 二 52.34 52.02 51.77 52.34 51.70 -0.48% 4.58% 18592 9650万 21.03 93.28 28.14 97 瑞立科密 2025-11-17 一 52.64 52.65 52.02 52.64 51.91 -1.20% 5.29% 21481 11195万 21.13 93.73 28.28

行情刷新 | 流通股东