| 股票名称 | 代码 002620 | 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 | ST瑞和 | 2026-02-04 三 | 5.96 | 5.98 | 5.90 | 6.07 | 5.87 | -1.34% | 2.34% | 73642 | 4372万 | 18.61 | 22.27 | -16.65 | | 2 | ST瑞和 | 2026-02-03 二 | 5.88 | 5.90 | 5.98 | 6.08 | 5.88 | 1.36% | 1.45% | 45703 | 2733万 | 18.86 | 22.57 | -16.87 | | 3 | ST瑞和 | 2026-02-02 一 | 6.02 | 6.04 | 5.90 | 6.04 | 5.86 | -2.32% | 1.95% | 61550 | 3646万 | 18.61 | 22.27 | -16.65 | | 4 | ST瑞和 | 2026-01-30 五 | 6.00 | 6.05 | 6.04 | 6.20 | 5.83 | -0.17% | 3.44% | 108488 | 6514万 | 19.05 | 22.8 | -17.04 | | 5 | ST瑞和 | 2026-01-29 四 | 6.08 | 6.37 | 6.05 | 6.19 | 6.05 | -5.02% | 3.21% | 101193 | 6167万 | 19.08 | 22.84 | -17.07 | | 6 | ST瑞和 | 2026-01-28 三 | 6.69 | 6.70 | 6.37 | 6.75 | 6.37 | -4.93% | 3.42% | 107841 | 6986万 | 20.09 | 24.05 | -17.97 | | 7 | ST瑞和 | 2026-01-27 二 | 6.44 | 6.44 | 6.70 | 6.75 | 6.39 | 4.04% | 3.13% | 98633 | 6495万 | 21.13 | 25.29 | -18.9 | | 8 | ST瑞和 | 2026-01-26 一 | 6.38 | 6.41 | 6.44 | 6.54 | 6.30 | 0.47% | 2.60% | 81867 | 5245万 | 20.31 | 24.31 | -18.17 | | 9 | ST瑞和 | 2026-01-23 五 | 6.18 | 6.18 | 6.41 | 6.48 | 6.11 | 3.72% | 3.12% | 98408 | 6202万 | 20.21 | 24.2 | -18.08 | | 10 | ST瑞和 | 2026-01-22 四 | 6.19 | 6.21 | 6.18 | 6.42 | 6.10 | -0.48% | 3.22% | 101486 | 6346万 | 19.49 | 23.33 | -17.44 | | 11 | ST瑞和 | 2026-01-21 三 | 5.95 | 6.03 | 6.21 | 6.22 | 5.94 | 2.99% | 2.46% | 77725 | 4770万 | 19.58 | 23.44 | -17.52 | | 12 | ST瑞和 | 2026-01-20 二 | 6.01 | 6.05 | 6.03 | 6.28 | 5.99 | -0.33% | 2.29% | 72183 | 4408万 | 19.02 | 22.76 | -17.01 | | 13 | ST瑞和 | 2026-01-19 一 | 5.85 | 5.98 | 6.05 | 6.14 | 5.81 | 1.17% | 2.42% | 76333 | 4542万 | 19.08 | 22.84 | -17.07 | | 14 | ST瑞和 | 2026-01-16 五 | 5.86 | 5.80 | 5.98 | 6.09 | 5.77 | 3.10% | 3.11% | 98168 | 5860万 | 18.86 | 22.57 | -16.87 | | 15 | ST瑞和 | 2026-01-15 四 | 5.84 | 5.92 | 5.80 | 5.93 | 5.67 | -2.03% | 2.17% | 68285 | 3945万 | 18.29 | 21.89 | -16.36 | | 16 | ST瑞和 | 2026-01-14 三 | 6.02 | 6.02 | 5.92 | 6.15 | 5.84 | -1.66% | 2.66% | 83927 | 5022万 | 18.67 | 22.35 | -16.7 | | 17 | ST瑞和 | 2026-01-13 二 | 6.01 | 6.01 | 6.02 | 6.15 | 5.77 | 0.17% | 4.41% | 138960 | 8293万 | 18.98 | 22.73 | -16.98 | | 18 | ST瑞和 | 2026-01-12 一 | 5.97 | 5.72 | 6.01 | 6.01 | 5.82 | 5.07% | 2.00% | 62994 | 3766万 | 18.95 | 22.69 | -16.96 | | 19 | ST瑞和 | 2026-01-09 五 | 5.72 | 5.45 | 5.72 | 5.72 | 5.72 | 4.95% | 0.44% | 13925 | 796万 | 18.04 | 21.59 | -16.14 | | 20 | ST瑞和 | 2026-01-08 四 | 5.51 | 5.56 | 5.45 | 5.64 | 5.43 | -1.98% | 1.64% | 51831 | 2851万 | 17.19 | 20.57 | -15.38 | | 21 | ST瑞和 | 2026-01-07 三 | 5.50 | 5.50 | 5.56 | 5.68 | 5.39 | 1.09% | 1.99% | 62868 | 3499万 | 17.53 | 20.99 | -15.69 | | 22 | ST瑞和 | 2026-01-06 二 | 5.39 | 5.29 | 5.50 | 5.54 | 5.30 | 3.97% | 2.68% | 84528 | 4565万 | 17.34 | 20.76 | -15.52 | | 23 | ST瑞和 | 2026-01-05 一 | 5.08 | 5.04 | 5.29 | 5.29 | 5.01 | 4.96% | 1.61% | 50756 | 2652万 | 16.68 | 19.97 | -14.92 | | 24 | ST瑞和 | 2025-12-31 三 | 4.96 | 4.96 | 5.04 | 5.04 | 4.82 | 1.61% | 1.67% | 52756 | 2603万 | 15.89 | 19.03 | -14.22 | | 25 | ST瑞和 | 2025-12-30 二 | 5.00 | 5.06 | 4.96 | 5.09 | 4.96 | -1.98% | 1.75% | 55338 | 2767万 | 15.64 | 18.72 | -13.99 | | 26 | ST瑞和 | 2025-12-29 一 | 5.12 | 5.12 | 5.06 | 5.12 | 5.00 | -1.17% | 1.21% | 38074 | 1927万 | 15.96 | 19.1 | -14.28 | | 27 | ST瑞和 | 2025-12-26 五 | 5.14 | 5.19 | 5.12 | 5.20 | 5.08 | -1.35% | 1.03% | 32427 | 1662万 | 16.15 | 19.33 | -14.45 | | 28 | ST瑞和 | 2025-12-25 四 | 5.18 | 5.14 | 5.19 | 5.27 | 5.09 | 0.97% | 1.30% | 40880 | 2111万 | 16.37 | 19.59 | -14.64 | | 29 | ST瑞和 | 2025-12-24 三 | 5.11 | 5.12 | 5.14 | 5.16 | 5.08 | 0.39% | 0.78% | 24740 | 1266万 | 16.21 | 19.4 | -14.5 | | 30 | ST瑞和 | 2025-12-23 二 | 5.20 | 5.20 | 5.12 | 5.26 | 5.06 | -1.54% | 1.13% | 35734 | 1844万 | 16.15 | 19.33 | -14.45 | | 31 | ST瑞和 | 2025-12-22 一 | 5.19 | 5.21 | 5.20 | 5.30 | 5.13 | -0.19% | 1.38% | 43394 | 2257万 | 16.4 | 19.63 | -14.67 | | 32 | ST瑞和 | 2025-12-19 五 | 5.10 | 5.15 | 5.21 | 5.22 | 5.08 | 1.17% | 1.72% | 54287 | 2801万 | 16.43 | 19.67 | -14.7 | | 33 | ST瑞和 | 2025-12-18 四 | 4.97 | 5.00 | 5.15 | 5.25 | 4.94 | 3.00% | 2.36% | 74450 | 3859万 | 16.24 | 19.44 | -14.53 | | 34 | ST瑞和 | 2025-12-17 三 | 4.95 | 4.93 | 5.00 | 5.01 | 4.82 | 1.42% | 1.57% | 49652 | 2446万 | 15.77 | 18.87 | -14.11 | | 35 | ST瑞和 | 2025-12-16 二 | 5.12 | 5.18 | 4.93 | 5.20 | 4.92 | -4.83% | 2.31% | 72981 | 3657万 | 15.55 | 18.61 | -13.91 | | 36 | ST瑞和 | 2025-12-15 一 | 4.91 | 5.06 | 5.18 | 5.30 | 4.87 | 2.37% | 2.68% | 84434 | 4298万 | 16.34 | 19.55 | -14.61 | | 37 | ST瑞和 | 2025-12-12 五 | 5.24 | 5.32 | 5.06 | 5.33 | 5.05 | -4.89% | 2.93% | 92392 | 4735万 | 15.96 | 19.1 | -14.28 | | 38 | ST瑞和 | 2025-12-11 四 | 5.55 | 5.57 | 5.32 | 5.55 | 5.29 | -4.49% | 1.99% | 62651 | 3369万 | 16.78 | 20.08 | -15.01 | | 39 | ST瑞和 | 2025-12-10 三 | 5.54 | 5.58 | 5.57 | 5.64 | 5.52 | -0.18% | 0.74% | 23454 | 1308万 | 17.57 | 21.03 | -15.71 | | 40 | ST瑞和 | 2025-12-09 二 | 5.57 | 5.55 | 5.58 | 5.75 | 5.52 | 0.54% | 1.60% | 50555 | 2829万 | 17.6 | 21.06 | -15.74 | | 41 | ST瑞和 | 2025-12-08 一 | 5.61 | 5.70 | 5.55 | 5.64 | 5.51 | -2.63% | 2.05% | 64519 | 3587万 | 17.5 | 20.95 | -15.66 | | 42 | ST瑞和 | 2025-12-05 五 | 5.93 | 5.95 | 5.70 | 5.93 | 5.65 | -4.20% | 3.67% | 115796 | 6635万 | 17.98 | 21.52 | -16.08 | | 43 | ST瑞和 | 2025-12-04 四 | 5.68 | 5.67 | 5.95 | 5.95 | 5.49 | 4.94% | 3.02% | 95278 | 5419万 | 18.76 | 22.46 | -16.79 | | 44 | ST瑞和 | 2025-12-03 三 | 5.92 | 5.91 | 5.67 | 5.92 | 5.61 | -4.06% | 3.65% | 115156 | 6558万 | 17.88 | 21.4 | -16 | | 45 | ST瑞和 | 2025-12-02 二 | 6.01 | 5.97 | 5.91 | 6.01 | 5.87 | -1.01% | 1.63% | 51460 | 3046万 | 18.64 | 22.31 | -16.67 | | 46 | ST瑞和 | 2025-12-01 一 | 6.03 | 6.08 | 5.97 | 6.10 | 5.95 | -1.81% | 2.63% | 82871 | 4978万 | 18.83 | 22.54 | -16.84 | | 47 | ST瑞和 | 2025-11-28 五 | 6.07 | 6.12 | 6.08 | 6.22 | 5.97 | -0.65% | 2.67% | 84154 | 5120万 | 19.17 | 22.95 | -17.15 | | 48 | ST瑞和 | 2025-11-27 四 | 5.90 | 5.99 | 6.12 | 6.25 | 5.89 | 2.17% | 3.79% | 119562 | 7291万 | 19.3 | 23.1 | -17.27 | | 49 | ST瑞和 | 2025-11-26 三 | 6.00 | 6.11 | 5.99 | 6.24 | 5.95 | -1.96% | 3.79% | 119660 | 7241万 | 18.89 | 22.61 | -16.9 | | 50 | ST瑞和 | 2025-11-25 二 | 6.07 | 5.98 | 6.11 | 6.28 | 5.88 | 2.17% | 4.74% | 149527 | 9142万 | 19.27 | 23.06 | -17.24 | | 51 | ST瑞和 | 2025-11-24 一 | 6.01 | 6.22 | 5.98 | 6.10 | 5.91 | -3.86% | 5.73% | 180578 | 10778万 | 18.86 | 22.57 | -16.87 | | 52 | ST瑞和 | 2025-11-21 五 | 6.44 | 6.55 | 6.22 | 6.48 | 6.22 | -5.04% | 2.56% | 80667 | 5065万 | 19.62 | 23.48 | -17.55 | | 53 | ST瑞和 | 2025-11-20 四 | 6.77 | 6.89 | 6.55 | 6.87 | 6.55 | -4.93% | 2.52% | 79365 | 5259万 | 20.66 | 24.73 | -18.48 | | 54 | ST瑞和 | 2025-11-19 三 | 7.61 | 7.25 | 6.89 | 7.61 | 6.89 | -4.97% | 11.00% | 346757 | 24935万 | 21.73 | 26.01 | -19.44 | | 55 | ST瑞和 | 2025-11-18 二 | 7.25 | 6.90 | 7.25 | 7.25 | 7.25 | 5.07% | 0.19% | 5846 | 424万 | 22.86 | 27.37 | -20.45 | | 56 | ST瑞和 | 2025-11-17 一 | 6.90 | 6.57 | 6.90 | 6.90 | 6.90 | 5.02% | 0.37% | 11538 | 796万 | 21.76 | 26.05 | -19.47 | | 57 | ST瑞和 | 2025-11-14 五 | 6.48 | 6.26 | 6.57 | 6.57 | 6.43 | 4.95% | 1.69% | 53241 | 3477万 | 20.72 | 24.8 | -18.54 | | 58 | ST瑞和 | 2025-11-13 四 | 6.07 | 5.96 | 6.26 | 6.26 | 6.05 | 5.03% | 2.01% | 63404 | 3922万 | 19.74 | 23.63 | -17.66 | | 59 | ST瑞和 | 2025-11-12 三 | 5.92 | 5.91 | 5.96 | 6.19 | 5.75 | 0.85% | 6.37% | 200732 | 12045万 | 18.8 | 22.5 | -16.82 | | 60 | ST瑞和 | 2025-11-11 二 | 5.72 | 5.63 | 5.91 | 5.91 | 5.72 | 4.97% | 4.32% | 136218 | 8002万 | 18.64 | 22.31 | -16.67 | | 61 | ST瑞和 | 2025-11-10 一 | 5.68 | 5.73 | 5.63 | 5.73 | 5.48 | -1.75% | 2.67% | 84079 | 4694万 | 17.75 | 21.25 | -15.88 | | 62 | ST瑞和 | 2025-11-07 五 | 5.72 | 5.62 | 5.73 | 5.86 | 5.64 | 1.96% | 3.46% | 109212 | 6295万 | 18.07 | 21.63 | -16.17 | | 63 | ST瑞和 | 2025-11-06 四 | 5.74 | 5.75 | 5.62 | 5.75 | 5.55 | -2.26% | 2.45% | 77279 | 4351万 | 17.72 | 21.22 | -15.86 | | 64 | ST瑞和 | 2025-11-05 三 | 5.72 | 5.72 | 5.75 | 5.84 | 5.57 | 0.52% | 2.60% | 81853 | 4708万 | 18.13 | 21.71 | -16.22 | | 65 | ST瑞和 | 2025-11-04 二 | 5.88 | 5.89 | 5.72 | 5.91 | 5.65 | -2.89% | 3.01% | 94936 | 5461万 | 18.04 | 21.59 | -16.14 | | 66 | ST瑞和 | 2025-11-03 一 | 5.92 | 5.91 | 5.89 | 5.98 | 5.82 | -0.34% | 1.59% | 50201 | 2959万 | 18.57 | 22.23 | -16.62 | | 67 | ST瑞和 | 2025-10-31 五 | 6.00 | 5.90 | 5.91 | 6.02 | 5.88 | 0.17% | 1.38% | 43428 | 2578万 | 18.64 | 22.31 | -16.67 | | 68 | ST瑞和 | 2025-10-30 四 | 5.82 | 5.89 | 5.90 | 6.06 | 5.82 | 0.17% | 1.74% | 54813 | 3253万 | 18.61 | 22.27 | -16.65 | | 69 | ST瑞和 | 2025-10-29 三 | 6.05 | 6.07 | 5.89 | 6.06 | 5.77 | -2.97% | 2.28% | 72027 | 4234万 | 18.57 | 22.23 | -16.62 | | 70 | ST瑞和 | 2025-10-28 二 | 6.09 | 6.09 | 6.07 | 6.20 | 5.97 | -0.33% | 1.81% | 57116 | 3476万 | 19.14 | 22.91 | -17.13 | | 71 | ST瑞和 | 2025-10-27 一 | 6.25 | 6.35 | 6.09 | 6.34 | 6.06 | -4.09% | 2.55% | 80461 | 4973万 | 19.21 | 22.99 | -18.17 | | 72 | ST瑞和 | 2025-10-24 五 | 6.20 | 6.27 | 6.35 | 6.44 | 6.19 | 1.28% | 1.54% | 48720 | 3058万 | 20.03 | 23.97 | -18.95 | | 73 | ST瑞和 | 2025-10-23 四 | 6.17 | 6.08 | 6.27 | 6.37 | 6.09 | 3.13% | 1.87% | 58839 | 3660万 | 19.77 | 23.67 | -18.71 | | 74 | ST瑞和 | 2025-10-22 三 | 6.10 | 6.07 | 6.08 | 6.30 | 6.05 | 0.16% | 0.95% | 30066 | 1841万 | 19.17 | 22.95 | -18.14 | | 75 | ST瑞和 | 2025-10-21 二 | 6.09 | 6.20 | 6.07 | 6.15 | 5.99 | -2.10% | 1.38% | 43435 | 2635万 | 19.14 | 22.91 | -18.11 | | 76 | ST瑞和 | 2025-10-20 一 | 6.22 | 6.06 | 6.20 | 6.36 | 6.10 | 2.31% | 2.22% | 69892 | 4377万 | 19.55 | 23.4 | -18.5 | | 77 | ST瑞和 | 2025-10-17 五 | 6.00 | 6.05 | 6.06 | 6.18 | 5.93 | 0.17% | 1.27% | 40120 | 2431万 | 19.11 | 22.88 | -18.08 | | 78 | ST瑞和 | 2025-10-16 四 | 6.22 | 6.06 | 6.05 | 6.30 | 6.03 | -0.17% | 2.15% | 67686 | 4170万 | 19.08 | 22.84 | -18.06 | | 79 | ST瑞和 | 2025-10-15 三 | 5.78 | 5.77 | 6.06 | 6.06 | 5.73 | 5.03% | 1.48% | 46641 | 2782万 | 19.11 | 22.88 | -18.08 | | 80 | ST瑞和 | 2025-10-14 二 | 5.94 | 5.83 | 5.77 | 6.06 | 5.70 | -1.03% | 1.42% | 44720 | 2609万 | 18.2 | 21.78 | -17.22 | | 81 | ST瑞和 | 2025-10-13 一 | 5.73 | 6.01 | 5.83 | 5.91 | 5.72 | -3.00% | 1.91% | 60261 | 3522万 | 18.39 | 22.01 | -17.4 | | 82 | ST瑞和 | 2025-10-10 五 | 6.12 | 6.04 | 6.01 | 6.17 | 6.01 | -0.50% | 1.36% | 42893 | 2612万 | 18.95 | 22.69 | -17.94 | | 83 | ST瑞和 | 2025-10-09 四 | 6.20 | 6.30 | 6.04 | 6.26 | 5.99 | -4.13% | 2.21% | 69543 | 4238万 | 19.05 | 22.8 | -18.03 | | 84 | ST瑞和 | 2025-09-29 一 | 6.52 | 6.27 | 6.46 | 6.58 | 6.24 | 3.03% | 4.06% | 128063 | 8209万 | 20.37 | 24.39 | -19.28 | | 85 | ST瑞和 | 2025-09-26 五 | 6.16 | 5.97 | 6.27 | 6.27 | 6.09 | 5.03% | 2.50% | 78988 | 4942万 | 19.77 | 23.67 | -18.71 | | 86 | ST瑞和 | 2025-09-25 四 | 5.67 | 5.69 | 5.97 | 5.97 | 5.65 | 4.92% | 1.73% | 54616 | 3237万 | 18.83 | 22.54 | -17.82 | | 87 | ST瑞和 | 2025-09-24 三 | 5.48 | 5.47 | 5.69 | 5.73 | 5.32 | 4.02% | 2.21% | 69833 | 3909万 | 17.94 | 21.48 | -16.98 | | 88 | ST瑞和 | 2025-09-23 二 | 5.75 | 5.76 | 5.47 | 5.76 | 5.47 | -5.03% | 3.20% | 100835 | 5565万 | 17.25 | 20.65 | -16.32 | | 89 | ST瑞和 | 2025-09-22 一 | 6.15 | 6.06 | 5.76 | 6.15 | 5.76 | -4.95% | 4.98% | 157162 | 9341万 | 18.16 | 21.74 | -17.19 | | 90 | ST瑞和 | 2025-09-19 五 | 6.00 | 6.08 | 6.06 | 6.14 | 5.89 | -0.33% | 1.57% | 49522 | 2985万 | 19.11 | 22.88 | -18.08 | | 91 | ST瑞和 | 2025-09-18 四 | 6.06 | 6.04 | 6.08 | 6.16 | 5.95 | 0.66% | 2.53% | 79676 | 4813万 | 19.17 | 22.95 | -18.14 | | 92 | ST瑞和 | 2025-09-17 三 | 6.27 | 6.16 | 6.04 | 6.27 | 6.00 | -1.95% | 2.48% | 78121 | 4739万 | 19.05 | 22.8 | -18.03 | | 93 | ST瑞和 | 2025-09-16 二 | 6.05 | 6.16 | 6.16 | 6.22 | 5.96 | 0.00% | 2.41% | 75921 | 4646万 | 19.43 | 23.25 | -18.38 | | 94 | ST瑞和 | 2025-09-15 一 | 5.99 | 5.96 | 6.16 | 6.26 | 5.99 | 3.36% | 4.58% | 144317 | 8923万 | 19.43 | 23.25 | -18.38 | | 95 | ST瑞和 | 2025-09-12 五 | 6.12 | 6.11 | 5.96 | 6.12 | 5.91 | -2.45% | 3.39% | 107008 | 6387万 | 18.8 | 22.5 | -17.79 | | 96 | ST瑞和 | 2025-09-11 四 | 5.95 | 6.11 | 6.11 | 6.17 | 5.89 | 0.00% | 3.72% | 117196 | 7039万 | 19.27 | 23.06 | -18.23 | | 97 | ST瑞和 | 2025-09-10 三 | 6.62 | 6.40 | 6.11 | 6.65 | 6.08 | -4.53% | 6.19% | 195187 | 12172万 | 19.27 | 23.06 | -18.23 | | 98 | ST瑞和 | 2025-09-09 二 | 6.42 | 6.18 | 6.40 | 6.49 | 6.29 | 3.56% | 6.28% | 198118 | 12723万 | 20.18 | 24.16 | -19.1 |
|
行情刷新 | 流通股东
 |
