| 股票名称 | 代码 002976 | 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 | 瑞玛精密 | 2024-05-17 五 | 23.33 | 23.24 | 23.55 | 23.55 | 22.98 | 1.33% | 2.46% | 15919 | 3718万 | 15.24 | 28.41 | 95.04 | 2 | 瑞玛精密 | 2024-05-16 四 | 23.08 | 23.06 | 23.24 | 23.60 | 23.08 | 0.78% | 2.17% | 14032 | 3271万 | 15.04 | 28.04 | 93.79 | 3 | 瑞玛精密 | 2024-05-15 三 | 23.35 | 23.35 | 23.06 | 23.49 | 22.93 | -1.24% | 1.94% | 12572 | 2919万 | 14.93 | 27.82 | 93.07 | 4 | 瑞玛精密 | 2024-05-14 二 | 23.08 | 23.03 | 23.35 | 23.57 | 23.08 | 1.39% | 2.19% | 14203 | 3319万 | 15.12 | 28.17 | 94.24 | 5 | 瑞玛精密 | 2024-05-13 一 | 23.76 | 24.05 | 23.03 | 23.82 | 22.99 | -4.24% | 4.06% | 26308 | 6096万 | 14.91 | 27.79 | 92.95 | 6 | 瑞玛精密 | 2024-05-10 五 | 24.75 | 24.87 | 24.05 | 24.97 | 24.03 | -3.30% | 4.12% | 26655 | 6463万 | 15.57 | 29.02 | 97.06 | 7 | 瑞玛精密 | 2024-05-09 四 | 24.37 | 24.87 | 24.87 | 25.16 | 24.37 | 0.00% | 4.93% | 31890 | 7902万 | 16.1 | 30.01 | 100.37 | 8 | 瑞玛精密 | 2024-05-08 三 | 24.90 | 24.83 | 24.87 | 25.60 | 24.52 | 0.16% | 5.46% | 35333 | 8841万 | 16.1 | 30.01 | 100.37 | 9 | 瑞玛精密 | 2024-05-07 二 | 24.77 | 25.23 | 24.83 | 25.12 | 24.47 | -1.59% | 5.06% | 32740 | 8120万 | 16.07 | 29.96 | 100.21 | 10 | 瑞玛精密 | 2024-05-06 一 | 24.94 | 24.85 | 25.23 | 25.58 | 24.60 | 1.53% | 8.59% | 55629 | 13956万 | 16.33 | 30.44 | 101.83 | 11 | 瑞玛精密 | 2024-04-30 二 | 24.33 | 24.37 | 24.85 | 26.18 | 24.10 | 1.97% | 11.58% | 74980 | 18813万 | 16.09 | 29.98 | 100.29 | 12 | 瑞玛精密 | 2024-04-29 一 | 25.05 | 23.58 | 24.37 | 25.05 | 24.15 | 3.35% | 5.84% | 37803 | 9238万 | 15.78 | 29.4 | 56.9 | 13 | 瑞玛精密 | 2024-04-26 五 | 23.18 | 23.28 | 23.58 | 23.76 | 23.10 | 1.29% | 4.32% | 27973 | 6591万 | 15.26 | 28.45 | 55.05 | 14 | 瑞玛精密 | 2024-04-25 四 | 23.10 | 23.60 | 23.28 | 23.58 | 23.10 | -1.36% | 4.32% | 27966 | 6523万 | 15.07 | 28.09 | 54.35 | 15 | 瑞玛精密 | 2024-04-24 三 | 22.97 | 22.39 | 23.60 | 23.60 | 22.86 | 5.40% | 5.77% | 37352 | 8692万 | 15.28 | 28.47 | 55.1 | 16 | 瑞玛精密 | 2024-04-23 二 | 22.39 | 22.41 | 22.39 | 22.67 | 22.36 | -0.09% | 2.99% | 19339 | 4355万 | 14.49 | 27.01 | 52.27 | 17 | 瑞玛精密 | 2024-04-22 一 | 22.70 | 22.95 | 22.41 | 23.09 | 22.26 | -2.35% | 2.93% | 18936 | 4280万 | 14.51 | 27.04 | 52.32 | 18 | 瑞玛精密 | 2024-04-19 五 | 23.00 | 23.23 | 22.95 | 23.31 | 22.61 | -1.21% | 3.96% | 25640 | 5873万 | 14.86 | 27.69 | 53.58 | 19 | 瑞玛精密 | 2024-04-18 四 | 22.96 | 22.67 | 23.23 | 23.58 | 22.42 | 2.47% | 7.65% | 49519 | 11490万 | 15.04 | 28.03 | 54.24 | 20 | 瑞玛精密 | 2024-04-17 三 | 21.05 | 20.61 | 22.67 | 22.67 | 21.05 | 10.00% | 4.20% | 27204 | 6016万 | 14.68 | 27.35 | 52.93 | 21 | 瑞玛精密 | 2024-04-16 二 | 22.51 | 22.90 | 20.61 | 22.60 | 20.61 | -10.00% | 7.05% | 45617 | 9639万 | 13.34 | 24.87 | 48.12 | 22 | 瑞玛精密 | 2024-04-15 一 | 24.00 | 24.09 | 22.90 | 24.69 | 22.50 | -4.94% | 7.14% | 46198 | 10711万 | 14.82 | 27.63 | 53.46 | 23 | 瑞玛精密 | 2024-04-12 五 | 25.02 | 25.76 | 24.09 | 25.43 | 24.05 | -6.48% | 9.81% | 63527 | 15688万 | 15.59 | 29.07 | 56.24 | 24 | 瑞玛精密 | 2024-04-11 四 | 25.53 | 26.42 | 25.76 | 26.26 | 25.04 | -2.50% | 10.50% | 67968 | 17366万 | 16.67 | 31.08 | 48.57 | 25 | 瑞玛精密 | 2024-04-10 三 | 28.09 | 29.35 | 26.42 | 28.15 | 26.42 | -9.98% | 17.70% | 114524 | 30859万 | 17.1 | 31.88 | 49.81 | 26 | 瑞玛精密 | 2024-04-09 二 | 33.85 | 30.77 | 29.35 | 33.85 | 29.23 | -4.61% | 27.21% | 176041 | 56299万 | 18.99 | 35.41 | 55.33 | 27 | 瑞玛精密 | 2024-04-08 一 | 30.30 | 27.97 | 30.77 | 30.77 | 30.24 | 10.01% | 6.48% | 41899 | 12868万 | 19.91 | 37.12 | 58.01 | 28 | 瑞玛精密 | 2024-04-03 三 | 26.96 | 26.96 | 27.97 | 28.88 | 26.25 | 3.75% | 9.63% | 62287 | 17416万 | 18.1 | 33.75 | 52.73 | 29 | 瑞玛精密 | 2024-04-02 二 | 27.99 | 28.06 | 26.96 | 28.00 | 26.70 | -3.92% | 5.93% | 38371 | 10422万 | 17.44 | 32.53 | 50.83 | 30 | 瑞玛精密 | 2024-04-01 一 | 27.72 | 27.72 | 28.06 | 28.25 | 27.61 | 1.23% | 6.13% | 39683 | 11108万 | 18.16 | 33.86 | 52.9 | 31 | 瑞玛精密 | 2024-03-29 五 | 27.88 | 28.05 | 27.72 | 28.33 | 27.11 | -1.18% | 6.81% | 44064 | 12130万 | 17.94 | 33.44 | 52.26 | 32 | 瑞玛精密 | 2024-03-28 四 | 26.60 | 27.35 | 28.05 | 28.33 | 25.68 | 2.56% | 10.00% | 64699 | 17693万 | 18.15 | 33.84 | 52.88 | 33 | 瑞玛精密 | 2024-03-27 三 | 27.22 | 27.20 | 27.35 | 28.88 | 27.00 | 0.55% | 11.90% | 76999 | 21563万 | 17.7 | 33 | 51.56 | 34 | 瑞玛精密 | 2024-03-26 二 | 26.19 | 26.30 | 27.20 | 27.59 | 25.94 | 3.42% | 7.24% | 46847 | 12573万 | 17.6 | 32.82 | 51.28 | 35 | 瑞玛精密 | 2024-03-25 一 | 27.28 | 27.08 | 26.30 | 27.36 | 26.29 | -2.88% | 5.86% | 37916 | 10178万 | 17.02 | 31.73 | 49.58 | 36 | 瑞玛精密 | 2024-03-22 五 | 27.78 | 28.03 | 27.08 | 28.03 | 27.04 | -3.39% | 7.71% | 49892 | 13649万 | 17.52 | 32.67 | 51.05 | 37 | 瑞玛精密 | 2024-03-21 四 | 28.76 | 29.46 | 28.03 | 28.99 | 27.96 | -4.85% | 11.61% | 75115 | 21423万 | 18.14 | 33.82 | 52.85 | 38 | 瑞玛精密 | 2024-03-20 三 | 28.87 | 28.39 | 29.46 | 31.18 | 27.38 | 3.77% | 19.61% | 126914 | 36188万 | 19.06 | 35.54 | 55.54 | 39 | 瑞玛精密 | 2024-03-19 二 | 25.68 | 25.81 | 28.39 | 28.39 | 25.61 | 10.00% | 6.68% | 43214 | 11904万 | 18.37 | 34.25 | 53.52 | 40 | 瑞玛精密 | 2024-03-18 一 | 25.71 | 25.70 | 25.81 | 25.90 | 25.31 | 0.43% | 6.93% | 44859 | 11483万 | 16.7 | 31.14 | 48.66 | 41 | 瑞玛精密 | 2024-03-15 五 | 25.06 | 24.70 | 25.70 | 25.88 | 24.90 | 4.05% | 7.56% | 48942 | 12418万 | 16.63 | 31.01 | 48.45 | 42 | 瑞玛精密 | 2024-03-14 四 | 25.09 | 25.10 | 24.70 | 25.16 | 24.11 | -1.59% | 5.02% | 32454 | 8005万 | 15.98 | 29.8 | 46.57 | 43 | 瑞玛精密 | 2024-03-08 五 | 24.40 | 24.52 | 24.48 | 24.51 | 23.92 | -0.16% | 3.73% | 24125 | 5848万 | 15.84 | 29.54 | 46.15 | 44 | 瑞玛精密 | 2024-03-07 四 | 24.17 | 24.29 | 24.52 | 24.97 | 24.10 | 0.95% | 6.96% | 45060 | 11075万 | 15.87 | 29.58 | 46.23 | 45 | 瑞玛精密 | 2024-03-06 三 | 23.45 | 23.61 | 24.29 | 24.34 | 23.36 | 2.88% | 5.70% | 36914 | 8837万 | 15.72 | 29.31 | 45.79 | 46 | 瑞玛精密 | 2024-03-05 二 | 23.41 | 23.60 | 23.61 | 23.93 | 23.21 | 0.04% | 3.93% | 25423 | 6001万 | 15.28 | 28.49 | 44.51 | 47 | 瑞玛精密 | 2024-03-04 一 | 23.73 | 23.81 | 23.60 | 23.98 | 23.06 | -0.88% | 3.70% | 23938 | 5623万 | 15.27 | 28.47 | 44.49 | 48 | 瑞玛精密 | 2024-03-01 五 | 23.49 | 23.49 | 23.81 | 23.81 | 23.21 | 1.36% | 4.90% | 31732 | 7489万 | 15.41 | 28.73 | 44.89 | 49 | 瑞玛精密 | 2024-02-29 四 | 22.20 | 22.85 | 23.49 | 23.60 | 22.11 | 2.80% | 5.57% | 36026 | 8354万 | 15.2 | 28.34 | 44.29 | 50 | 瑞玛精密 | 2024-02-28 三 | 25.18 | 24.88 | 22.85 | 25.20 | 22.41 | -8.16% | 9.44% | 61089 | 14769万 | 14.79 | 27.57 | 43.08 | 51 | 瑞玛精密 | 2024-02-27 二 | 23.80 | 23.91 | 24.88 | 25.08 | 23.40 | 4.06% | 8.58% | 55506 | 13632万 | 16.1 | 30.02 | 46.91 | 52 | 瑞玛精密 | 2024-02-26 一 | 23.51 | 23.93 | 23.91 | 24.44 | 23.50 | -0.08% | 8.27% | 53522 | 12865万 | 15.47 | 28.85 | 45.08 | 53 | 瑞玛精密 | 2024-02-23 五 | 23.43 | 23.88 | 23.93 | 24.90 | 22.76 | 0.21% | 12.37% | 80073 | 18788万 | 15.48 | 28.87 | 45.12 | 54 | 瑞玛精密 | 2024-02-22 四 | 21.40 | 22.98 | 23.88 | 25.16 | 21.38 | 3.92% | 15.01% | 97133 | 21966万 | 15.45 | 28.81 | 45.02 | 55 | 瑞玛精密 | 2024-02-21 三 | 21.89 | 21.51 | 22.98 | 23.66 | 21.40 | 6.83% | 13.05% | 84474 | 19401万 | 14.87 | 27.73 | 43.32 | 56 | 瑞玛精密 | 2024-02-20 二 | 20.60 | 19.55 | 21.51 | 21.51 | 20.10 | 10.03% | 4.19% | 27104 | 5651万 | 13.92 | 25.95 | 40.55 | 57 | 瑞玛精密 | 2024-02-19 一 | 19.28 | 18.92 | 19.55 | 20.18 | 18.96 | 3.33% | 6.84% | 44291 | 8652万 | 12.65 | 23.59 | 36.86 | 58 | 瑞玛精密 | 2024-02-08 四 | 17.30 | 17.20 | 18.92 | 18.92 | 16.80 | 10.00% | 5.49% | 35498 | 6405万 | 12.24 | 22.83 | 35.67 | 59 | 瑞玛精密 | 2024-02-07 三 | 18.26 | 18.25 | 17.20 | 18.28 | 16.75 | -5.75% | 5.82% | 37659 | 6596万 | 11.13 | 20.75 | 32.43 | 60 | 瑞玛精密 | 2024-02-06 二 | 18.30 | 19.11 | 18.25 | 19.07 | 17.20 | -4.50% | 6.19% | 40031 | 7129万 | 11.81 | 22.02 | 34.41 | 61 | 瑞玛精密 | 2024-02-05 一 | 21.02 | 21.23 | 19.11 | 21.05 | 19.11 | -9.99% | 3.69% | 23902 | 4628万 | 12.37 | 23.06 | 36.03 | 62 | 瑞玛精密 | 2024-02-02 五 | 22.37 | 22.36 | 21.23 | 22.87 | 20.48 | -5.05% | 2.77% | 17943 | 3881万 | 13.74 | 25.61 | 40.03 | 63 | 瑞玛精密 | 2024-02-01 四 | 22.52 | 22.54 | 22.36 | 22.96 | 21.75 | -0.80% | 2.80% | 18101 | 4052万 | 14.47 | 26.98 | 42.16 | 64 | 瑞玛精密 | 2024-01-31 三 | 24.07 | 24.56 | 22.54 | 24.58 | 22.52 | -8.22% | 3.14% | 20303 | 4734万 | 14.58 | 27.2 | 42.5 | 65 | 瑞玛精密 | 2024-01-30 二 | 24.95 | 25.20 | 24.56 | 25.47 | 24.50 | -2.54% | 2.00% | 12963 | 3234万 | 15.89 | 29.63 | 46.3 | 66 | 瑞玛精密 | 2024-01-29 一 | 26.03 | 26.13 | 25.20 | 26.39 | 25.19 | -3.56% | 1.96% | 12672 | 3239万 | 16.31 | 30.4 | 47.51 | 67 | 瑞玛精密 | 2024-01-26 五 | 26.59 | 26.62 | 26.13 | 26.83 | 26.05 | -1.84% | 2.02% | 13092 | 3458万 | 16.91 | 31.53 | 49.26 | 68 | 瑞玛精密 | 2024-01-25 四 | 25.90 | 25.93 | 26.62 | 26.64 | 25.61 | 2.66% | 2.47% | 15955 | 4193万 | 17.22 | 32.12 | 50.19 | 69 | 瑞玛精密 | 2024-01-24 三 | 25.53 | 25.58 | 25.93 | 25.98 | 24.92 | 1.37% | 2.48% | 16058 | 4106万 | 16.78 | 31.29 | 48.89 | 70 | 瑞玛精密 | 2024-01-23 二 | 25.80 | 25.98 | 25.58 | 26.06 | 25.08 | -1.54% | 2.72% | 17600 | 4494万 | 16.55 | 30.86 | 48.23 | 71 | 瑞玛精密 | 2024-01-22 一 | 27.48 | 27.66 | 25.98 | 27.85 | 25.66 | -6.07% | 3.04% | 19666 | 5252万 | 16.81 | 31.35 | 48.98 | 72 | 瑞玛精密 | 2024-01-19 五 | 28.14 | 28.22 | 27.66 | 28.34 | 27.66 | -1.98% | 2.18% | 14114 | 3945万 | 17.9 | 33.37 | 52.15 | 73 | 瑞玛精密 | 2024-01-18 四 | 28.42 | 28.54 | 28.22 | 28.70 | 27.42 | -1.12% | 3.54% | 22878 | 6395万 | 18.26 | 34.05 | 53.2 | 74 | 瑞玛精密 | 2024-01-17 三 | 29.30 | 29.56 | 28.54 | 29.83 | 28.53 | -3.45% | 2.68% | 17359 | 5042万 | 18.47 | 34.43 | 53.81 | 75 | 瑞玛精密 | 2024-01-16 二 | 29.83 | 29.71 | 29.56 | 29.89 | 29.16 | -0.50% | 2.69% | 17417 | 5138万 | 19.13 | 35.66 | 55.73 | 76 | 瑞玛精密 | 2024-01-15 一 | 29.64 | 29.61 | 29.71 | 30.03 | 29.40 | 0.34% | 2.69% | 17393 | 5175万 | 19.22 | 35.85 | 56.01 | 77 | 瑞玛精密 | 2024-01-12 五 | 30.15 | 30.25 | 29.61 | 30.28 | 29.56 | -2.12% | 3.36% | 21764 | 6496万 | 19.16 | 35.73 | 55.82 | 78 | 瑞玛精密 | 2024-01-11 四 | 29.47 | 29.57 | 30.25 | 30.28 | 29.34 | 2.30% | 4.43% | 28670 | 8553万 | 19.57 | 36.5 | 57.03 | 79 | 瑞玛精密 | 2024-01-10 三 | 29.90 | 30.04 | 29.57 | 30.35 | 29.50 | -1.56% | 5.12% | 33126 | 9903万 | 19.13 | 35.68 | 55.75 | 80 | 瑞玛精密 | 2024-01-09 二 | 30.45 | 30.25 | 30.04 | 30.90 | 29.59 | -0.69% | 6.64% | 42942 | 12943万 | 19.44 | 36.24 | 56.64 | 81 | 瑞玛精密 | 2024-01-08 一 | 30.15 | 30.27 | 30.25 | 30.64 | 29.82 | -0.07% | 6.60% | 42710 | 12940万 | 19.57 | 36.5 | 57.03 | 82 | 瑞玛精密 | 2024-01-05 五 | 31.11 | 31.99 | 30.27 | 31.75 | 30.08 | -5.38% | 10.81% | 69965 | 21562万 | 19.59 | 36.52 | 57.07 | 83 | 瑞玛精密 | 2024-01-04 四 | 32.99 | 35.52 | 31.99 | 33.74 | 31.97 | -9.94% | 17.39% | 112532 | 36565万 | 20.7 | 38.6 | 60.31 | 84 | 瑞玛精密 | 2024-01-03 三 | 43.42 | 39.47 | 35.52 | 43.42 | 35.52 | -10.01% | 23.09% | 149384 | 55428万 | 22.98 | 42.86 | 66.97 | 85 | 瑞玛精密 | 2024-01-02 二 | 39.47 | 35.88 | 39.47 | 39.47 | 39.47 | 10.01% | 1.76% | 11407 | 4502万 | 25.54 | 47.62 | 74.41 | 86 | 瑞玛精密 | 2023-12-29 五 | 35.88 | 32.62 | 35.88 | 35.88 | 35.88 | 9.99% | 4.59% | 29676 | 10648万 | 23.22 | 43.29 | 67.65 | 87 | 瑞玛精密 | 2023-12-28 四 | 30.61 | 29.65 | 32.62 | 32.62 | 30.35 | 10.02% | 5.18% | 33550 | 10668万 | 21.11 | 39.36 | 61.5 | 88 | 瑞玛精密 | 2023-12-27 三 | 28.26 | 28.25 | 29.65 | 29.81 | 28.24 | 4.96% | 4.02% | 26041 | 7603万 | 19.19 | 35.77 | 55.9 | 89 | 瑞玛精密 | 2023-12-26 二 | 29.38 | 29.28 | 28.25 | 29.38 | 28.18 | -3.52% | 2.13% | 13757 | 3913万 | 18.28 | 34.08 | 53.26 | 90 | 瑞玛精密 | 2023-12-25 一 | 28.59 | 28.63 | 29.28 | 29.37 | 28.59 | 2.27% | 2.55% | 16468 | 4802万 | 18.95 | 35.33 | 55.2 | 91 | 瑞玛精密 | 2023-12-22 五 | 29.00 | 29.05 | 28.63 | 29.35 | 28.56 | -1.45% | 2.06% | 13327 | 3867万 | 18.53 | 34.54 | 53.98 | 92 | 瑞玛精密 | 2023-12-21 四 | 28.91 | 29.05 | 29.05 | 29.33 | 28.42 | 0.00% | 2.16% | 13979 | 4040万 | 18.8 | 35.05 | 54.77 | 93 | 瑞玛精密 | 2023-12-20 三 | 29.29 | 28.90 | 29.05 | 29.67 | 28.97 | 0.52% | 3.32% | 21463 | 6309万 | 18.8 | 35.05 | 54.77 | 94 | 瑞玛精密 | 2023-12-19 二 | 28.93 | 28.92 | 28.90 | 28.99 | 28.63 | -0.07% | 1.82% | 11750 | 3385万 | 18.7 | 34.87 | 54.49 | 95 | 瑞玛精密 | 2023-12-18 一 | 29.46 | 29.51 | 28.92 | 29.66 | 28.87 | -2.00% | 2.24% | 14524 | 4227万 | 18.71 | 34.89 | 54.52 | 96 | 瑞玛精密 | 2023-12-15 五 | 30.04 | 30.04 | 29.51 | 30.23 | 29.41 | -1.76% | 2.82% | 18232 | 5405万 | 19.09 | 35.6 | 55.64 | 97 | 瑞玛精密 | 2023-12-14 四 | 30.85 | 30.79 | 30.04 | 31.13 | 30.02 | -2.44% | 2.81% | 18169 | 5512万 | 19.42 | 36.19 | 56.55 | 98 | 瑞玛精密 | 2023-12-13 三 | 30.86 | 30.98 | 30.79 | 31.19 | 30.46 | -0.61% | 2.60% | 16782 | 5170万 | 19.9 | 37.1 | 57.97 | 99 | 瑞玛精密 | 2023-12-12 二 | 31.16 | 31.19 | 30.98 | 31.23 | 30.75 | -0.67% | 2.45% | 15827 | 4896万 | 20.03 | 37.32 | 58.32 | 100 | 瑞玛精密 | 2023-12-11 一 | 30.70 | 30.79 | 31.19 | 31.54 | 30.30 | 1.30% | 3.79% | 24493 | 7631万 | 20.16 | 37.58 | 58.72 | 101 | 瑞玛精密 | 2023-12-08 五 | 30.50 | 30.76 | 30.79 | 31.26 | 30.35 | 0.10% | 3.86% | 24966 | 7698万 | 19.9 | 37.1 | 57.97 | 102 | 瑞玛精密 | 2023-12-07 四 | 32.67 | 32.65 | 30.76 | 32.81 | 30.43 | -5.79% | 7.57% | 48957 | 15284万 | 19.88 | 37.06 | 57.91 | 103 | 瑞玛精密 | 2023-12-06 三 | 33.00 | 33.37 | 32.65 | 33.68 | 32.37 | -2.16% | 4.37% | 28226 | 9250万 | 21.11 | 39.34 | 61.47 | 104 | 瑞玛精密 | 2023-12-05 二 | 34.36 | 34.32 | 33.37 | 34.36 | 32.87 | -2.77% | 5.18% | 33471 | 11190万 | 21.57 | 40.2 | 62.82 | 105 | 瑞玛精密 | 2023-12-04 一 | 34.37 | 34.71 | 34.32 | 34.72 | 34.25 | -1.12% | 4.25% | 27463 | 9445万 | 22.19 | 41.35 | 64.61 | 106 | 瑞玛精密 | 2023-12-01 五 | 35.00 | 34.90 | 34.71 | 35.09 | 34.06 | -0.54% | 5.15% | 33323 | 11465万 | 22.44 | 41.82 | 65.35 | 107 | 瑞玛精密 | 2023-11-30 四 | 34.90 | 35.13 | 34.90 | 35.18 | 34.01 | -0.65% | 6.76% | 43689 | 15110万 | 22.56 | 42.05 | 65.7 | 108 | 瑞玛精密 | 2023-11-29 三 | 35.56 | 35.99 | 35.13 | 35.98 | 34.90 | -2.39% | 9.90% | 63992 | 22645万 | 22.71 | 42.32 | 66.14 | 109 | 瑞玛精密 | 2023-11-28 二 | 35.02 | 35.75 | 35.99 | 36.67 | 35.00 | 0.67% | 19.21% | 124195 | 44360万 | 23.26 | 43.36 | 67.76 | 110 | 瑞玛精密 | 2023-11-27 一 | 32.50 | 32.50 | 35.75 | 35.75 | 32.31 | 10.00% | 14.20% | 91802 | 31824万 | 23.11 | 43.07 | 67.3 | 111 | 瑞玛精密 | 2023-11-24 五 | 32.73 | 32.91 | 32.50 | 32.87 | 31.54 | -1.25% | 3.65% | 23578 | 7556万 | 21.01 | 39.16 | 61.18 | 112 | 瑞玛精密 | 2023-11-23 四 | 32.00 | 32.11 | 32.91 | 33.07 | 31.88 | 2.49% | 3.60% | 23278 | 7604万 | 21.27 | 39.65 | 61.96 | 113 | 瑞玛精密 | 2023-11-22 三 | 33.29 | 33.18 | 32.11 | 33.29 | 32.11 | -3.22% | 3.84% | 24797 | 8059万 | 20.76 | 38.69 | 60.45 | 114 | 瑞玛精密 | 2023-11-21 二 | 33.64 | 33.70 | 33.18 | 33.90 | 33.02 | -1.54% | 3.96% | 25612 | 8564万 | 21.45 | 39.97 | 62.47 | 115 | 瑞玛精密 | 2023-11-20 一 | 33.56 | 33.56 | 33.70 | 33.93 | 33.20 | 0.42% | 4.05% | 26182 | 8803万 | 21.78 | 40.6 | 63.44 | 116 | 瑞玛精密 | 2023-11-17 五 | 33.03 | 32.90 | 33.56 | 33.56 | 32.80 | 2.01% | 4.94% | 31939 | 10626万 | 21.69 | 40.43 | 63.18 | 117 | 瑞玛精密 | 2023-11-16 四 | 33.00 | 33.41 | 32.90 | 33.57 | 32.90 | -1.53% | 4.23% | 27368 | 9066万 | 21.27 | 39.64 | 61.94 | 118 | 瑞玛精密 | 2023-11-15 三 | 33.06 | 32.88 | 33.41 | 33.63 | 32.60 | 1.61% | 6.12% | 39555 | 13128万 | 21.6 | 40.25 | 62.9 | 119 | 瑞玛精密 | 2023-11-14 二 | 32.88 | 32.78 | 32.88 | 33.05 | 32.25 | 0.31% | 3.68% | 23803 | 7766万 | 21.25 | 39.61 | 61.9 | 120 | 瑞玛精密 | 2023-11-13 一 | 32.30 | 32.41 | 32.78 | 33.25 | 32.30 | 1.14% | 5.06% | 32692 | 10727万 | 21.19 | 39.49 | 61.71 | 121 | 瑞玛精密 | 2023-11-10 五 | 33.15 | 33.52 | 32.41 | 33.52 | 31.80 | -3.31% | 7.65% | 49447 | 16020万 | 20.95 | 39.05 | 61.02 | 122 | 瑞玛精密 | 2023-11-09 四 | 35.43 | 35.15 | 33.52 | 35.50 | 33.23 | -4.64% | 9.88% | 63882 | 21836万 | 21.67 | 40.38 | 63.11 | 123 | 瑞玛精密 | 2023-11-08 三 | 34.72 | 35.07 | 35.15 | 35.15 | 34.00 | 0.23% | 10.23% | 66161 | 22933万 | 22.72 | 42.35 | 66.17 | 124 | 瑞玛精密 | 2023-11-07 二 | 34.76 | 35.70 | 35.07 | 35.58 | 34.50 | -1.76% | 13.10% | 84649 | 29577万 | 22.67 | 42.25 | 66.02 | 125 | 瑞玛精密 | 2023-11-06 一 | 36.11 | 35.86 | 35.70 | 36.41 | 34.00 | -0.45% | 17.76% | 114812 | 40039万 | 23.08 | 43.01 | 67.21 | 126 | 瑞玛精密 | 2023-11-03 五 | 40.67 | 36.97 | 35.86 | 40.67 | 34.60 | -3.00% | 24.98% | 161502 | 60374万 | 23.18 | 43.2 | 67.51 | 127 | 瑞玛精密 | 2023-11-02 四 | 33.95 | 33.61 | 36.97 | 36.97 | 33.95 | 10.00% | 9.40% | 60781 | 22239万 | 23.9 | 44.54 | 69.6 | 128 | 瑞玛精密 | 2023-11-01 三 | 32.07 | 32.11 | 33.61 | 35.32 | 31.94 | 4.67% | 8.63% | 55806 | 18838万 | 21.73 | 40.49 | 63.27 | 129 | 瑞玛精密 | 2023-10-31 二 | 30.95 | 31.63 | 32.11 | 32.26 | 30.83 | 1.52% | 4.24% | 27406 | 8725万 | 20.76 | 38.69 | 60.45 | 130 | 瑞玛精密 | 2023-10-30 一 | 31.69 | 31.70 | 31.63 | 31.99 | 31.03 | -0.22% | 1.98% | 12783 | 4015万 | 20.45 | 38.11 | 46.46 | 131 | 瑞玛精密 | 2023-10-27 五 | 31.58 | 31.75 | 31.70 | 32.14 | 31.49 | -0.16% | 1.68% | 10886 | 3464万 | 20.49 | 38.19 | 46.57 | 132 | 瑞玛精密 | 2023-10-26 四 | 31.29 | 31.43 | 31.75 | 31.89 | 31.01 | 1.02% | 1.79% | 11567 | 3639万 | 20.52 | 38.25 | 46.64 | 133 | 瑞玛精密 | 2023-10-25 三 | 30.92 | 30.80 | 31.43 | 31.58 | 30.52 | 2.05% | 2.22% | 14382 | 4497万 | 20.32 | 37.87 | 46.17 | 134 | 瑞玛精密 | 2023-10-24 二 | 30.40 | 29.99 | 30.80 | 30.95 | 30.00 | 2.70% | 1.86% | 11999 | 3677万 | 19.91 | 37.11 | 45.24 | 135 | 瑞玛精密 | 2023-10-23 一 | 30.99 | 30.74 | 29.99 | 30.99 | 29.90 | -2.44% | 1.78% | 11530 | 3495万 | 19.39 | 36.13 | 44.05 | 136 | 瑞玛精密 | 2023-10-20 五 | 31.00 | 31.21 | 30.74 | 31.77 | 30.50 | -1.51% | 1.60% | 10315 | 3197万 | 19.87 | 37.03 | 45.16 | 137 | 瑞玛精密 | 2023-10-19 四 | 31.29 | 31.50 | 31.21 | 31.87 | 31.15 | -0.92% | 1.93% | 12469 | 3925万 | 20.17 | 37.6 | 45.85 | 138 | 瑞玛精密 | 2023-10-18 三 | 32.46 | 32.21 | 31.50 | 32.46 | 31.48 | -2.20% | 2.20% | 14210 | 4523万 | 20.36 | 37.95 | 46.27 | 139 | 瑞玛精密 | 2023-10-17 二 | 32.69 | 32.69 | 32.21 | 33.06 | 31.90 | -1.47% | 1.91% | 12319 | 3964万 | 20.82 | 38.81 | 47.32 | 140 | 瑞玛精密 | 2023-10-16 一 | 33.61 | 33.25 | 32.69 | 33.65 | 32.55 | -1.68% | 2.12% | 13708 | 4506万 | 21.13 | 39.38 | 48.02 | 141 | 瑞玛精密 | 2023-10-13 五 | 33.50 | 33.67 | 33.25 | 33.99 | 33.23 | -1.25% | 2.23% | 14383 | 4816万 | 21.49 | 40.06 | 48.84 | 142 | 瑞玛精密 | 2023-10-12 四 | 33.97 | 33.97 | 33.67 | 34.09 | 33.60 | -0.88% | 2.20% | 14248 | 4817万 | 21.77 | 40.57 | 49.46 | 143 | 瑞玛精密 | 2023-10-11 三 | 34.15 | 34.15 | 33.97 | 34.40 | 33.33 | -0.53% | 2.54% | 16404 | 5554万 | 21.96 | 40.93 | 49.9 | 144 | 瑞玛精密 | 2023-10-10 二 | 34.45 | 34.39 | 34.15 | 34.64 | 33.70 | -0.70% | 2.82% | 18223 | 6200万 | 22.08 | 41.14 | 50.17 | 145 | 瑞玛精密 | 2023-10-09 一 | 33.95 | 33.94 | 34.39 | 34.69 | 33.78 | 1.33% | 4.28% | 27645 | 9475万 | 22.23 | 41.43 | 50.52 | 146 | 瑞玛精密 | 2023-09-28 四 | 32.70 | 32.75 | 33.94 | 34.55 | 32.70 | 3.63% | 4.00% | 25841 | 8762万 | 21.94 | 40.89 | 49.86 | 147 | 瑞玛精密 | 2023-09-27 三 | 34.23 | 33.40 | 32.75 | 34.25 | 32.70 | -1.95% | 3.59% | 23194 | 7698万 | 21.17 | 39.46 | 48.11 | 148 | 瑞玛精密 | 2023-09-26 二 | 33.92 | 34.37 | 33.40 | 34.29 | 33.21 | -2.82% | 4.14% | 26748 | 9013万 | 21.59 | 40.24 | 49.06 | 149 | 瑞玛精密 | 2023-09-25 一 | 33.42 | 33.25 | 34.37 | 34.88 | 33.29 | 3.37% | 5.46% | 35316 | 12025万 | 22.22 | 41.41 | 50.49 | 150 | 瑞玛精密 | 2023-09-22 五 | 30.59 | 31.21 | 33.25 | 33.56 | 30.21 | 6.54% | 7.82% | 50575 | 16320万 | 21.49 | 40.06 | 48.84 | 151 | 瑞玛精密 | 2023-09-21 四 | 34.43 | 34.67 | 31.21 | 34.60 | 31.20 | -9.98% | 8.75% | 56559 | 18319万 | 20.17 | 37.6 | 45.85 | 152 | 瑞玛精密 | 2023-09-20 三 | 35.23 | 36.15 | 34.67 | 35.93 | 34.53 | -4.09% | 6.77% | 43788 | 15412万 | 22.41 | 41.77 | 50.93 | 153 | 瑞玛精密 | 2023-09-19 二 | 34.02 | 34.02 | 36.15 | 37.00 | 33.40 | 6.26% | 12.35% | 79829 | 28394万 | 23.37 | 43.55 | 53.1 | 154 | 瑞玛精密 | 2023-09-18 一 | 32.51 | 32.78 | 34.02 | 34.42 | 32.31 | 3.78% | 4.70% | 30358 | 10241万 | 21.99 | 40.99 | 49.97 | 155 | 瑞玛精密 | 2023-09-15 五 | 33.61 | 33.56 | 32.78 | 33.89 | 32.78 | -2.32% | 2.52% | 16298 | 5406万 | 21.19 | 39.49 | 48.15 | 156 | 瑞玛精密 | 2023-09-14 四 | 34.25 | 34.68 | 33.56 | 34.56 | 33.40 | -3.23% | 3.41% | 22062 | 7475万 | 21.69 | 40.43 | 49.3 | 157 | 瑞玛精密 | 2023-09-13 三 | 33.45 | 33.65 | 34.68 | 34.80 | 32.61 | 3.06% | 8.36% | 54051 | 18250万 | 22.42 | 41.78 | 50.94 | 158 | 瑞玛精密 | 2023-09-12 二 | 34.92 | 34.39 | 33.65 | 35.36 | 33.64 | -2.15% | 5.65% | 36546 | 12544万 | 21.75 | 40.54 | 49.43 | 159 | 瑞玛精密 | 2023-09-11 一 | 33.99 | 34.34 | 34.39 | 35.00 | 33.47 | 0.15% | 4.74% | 30627 | 10492万 | 22.23 | 41.43 | 50.52 | 160 | 瑞玛精密 | 2023-09-08 五 | 33.20 | 33.53 | 34.34 | 34.59 | 32.92 | 2.42% | 6.11% | 39504 | 13374万 | 22.2 | 41.37 | 50.44 | 161 | 瑞玛精密 | 2023-09-07 四 | 33.72 | 34.13 | 33.53 | 34.13 | 33.42 | -1.76% | 3.12% | 20174 | 6783万 | 21.67 | 40.4 | 49.25 | 162 | 瑞玛精密 | 2023-09-06 三 | 34.06 | 34.51 | 34.13 | 34.51 | 33.41 | -1.10% | 6.27% | 40546 | 13793万 | 22.06 | 41.12 | 50.14 | 163 | 瑞玛精密 | 2023-09-05 二 | 34.27 | 34.52 | 34.51 | 35.00 | 33.12 | -0.03% | 8.79% | 56799 | 19239万 | 22.31 | 41.58 | 50.69 | 164 | 瑞玛精密 | 2023-09-04 一 | 35.19 | 34.76 | 34.52 | 35.19 | 33.51 | -0.69% | 8.01% | 51803 | 17735万 | 22.31 | 41.59 | 50.71 | 165 | 瑞玛精密 | 2023-09-01 五 | 33.37 | 33.55 | 34.76 | 34.83 | 33.12 | 3.61% | 11.95% | 77271 | 26479万 | 22.47 | 41.88 | 51.06 | 166 | 瑞玛精密 | 2023-08-31 四 | 33.96 | 34.21 | 33.55 | 34.10 | 33.08 | -1.93% | 8.92% | 57652 | 19288万 | 21.69 | 40.42 | 49.28 | 167 | 瑞玛精密 | 2023-08-30 三 | 33.93 | 32.99 | 34.21 | 34.46 | 33.26 | 3.70% | 17.74% | 114695 | 38852万 | 22.11 | 41.22 | 50.25 | 168 | 瑞玛精密 | 2023-08-29 二 | 29.83 | 29.99 | 32.99 | 32.99 | 29.78 | 10.00% | 7.71% | 49814 | 16087万 | 21.33 | 39.75 | 48.46 | 169 | 瑞玛精密 | 2023-08-28 一 | 31.51 | 30.13 | 29.99 | 32.46 | 29.96 | -0.46% | 7.32% | 47286 | 14758万 | 19.39 | 36.13 | 44.05 | 170 | 瑞玛精密 | 2023-08-25 五 | 32.03 | 32.25 | 30.13 | 32.12 | 29.99 | -6.57% | 6.71% | 43368 | 13517万 | 19.48 | 36.3 | 44.26 | 171 | 瑞玛精密 | 2023-08-23 三 | 31.10 | 30.79 | 31.57 | 32.37 | 30.56 | 2.53% | 9.59% | 61987 | 19642万 | 20.41 | 38.03 | 46.38 | 172 | 瑞玛精密 | 2023-08-22 二 | 30.58 | 30.67 | 30.79 | 31.07 | 30.13 | 0.39% | 2.58% | 16674 | 5108万 | 19.9 | 37.1 | 45.23 |
|
行情刷新 | 流通股东
|