瑞玛精密
sz002976 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
19.37
涨跌幅
+1.52%
成交量
12,788,300 股
成交额
247,167,472 元
换手率
10.51%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 18.93 | 19.37 | 19.95 | 18.61 | +1.52% | 12,788,300 | 247,167,472 | 10.51 |
| 2026-10-13 | 18.98 | 19.08 | 19.29 | 18.05 | -1.40% | 7,878,900 | 147,109,776 | 6.47 |
| 2026-10-12 | 20.28 | 19.35 | 20.39 | 19.33 | -4.91% | 6,247,600 | 122,805,736 | 5.13 |
| 2026-10-09 | 20.61 | 20.35 | 20.65 | 19.31 | -1.21% | 7,401,600 | 147,454,800 | 6.08 |
| 2026-10-08 | 21.56 | 20.60 | 21.93 | 20.37 | -4.19% | 5,380,800 | 112,988,936 | 4.42 |
| 2026-09-30 | 22.98 | 21.50 | 23.00 | 21.33 | -5.70% | 6,391,800 | 140,144,544 | 5.25 |
| 2026-09-29 | 22.50 | 22.80 | 23.24 | 22.41 | +0.40% | 5,587,200 | 127,992,880 | 4.59 |
| 2026-09-28 | 24.25 | 22.71 | 24.31 | 22.65 | -6.47% | 8,006,200 | 186,144,768 | 6.58 |
| 2026-09-24 | 25.91 | 24.28 | 26.20 | 24.13 | -5.30% | 13,655,200 | 341,561,664 | 11.22 |
| 2026-09-23 | 26.53 | 25.64 | 26.60 | 24.09 | -3.72% | 21,393,400 | 540,327,808 | 17.57 |
| 2026-09-22 | 26.97 | 26.63 | 27.27 | 26.51 | -1.19% | 9,735,300 | 261,076,016 | 8.00 |
| 2026-09-21 | 27.38 | 26.95 | 28.39 | 26.82 | +0.19% | 15,280,400 | 418,946,368 | 12.55 |
| 2026-09-18 | 26.58 | 26.90 | 27.00 | 26.00 | +1.82% | 13,818,300 | 364,889,920 | 11.35 |
| 2026-09-17 | 26.20 | 26.42 | 27.38 | 25.31 | +0.46% | 19,125,600 | 503,857,376 | 15.71 |
| 2026-09-16 | 23.81 | 26.30 | 26.30 | 23.50 | +10.00% | 17,451,600 | 445,957,408 | 14.34 |
| 2026-09-15 | 25.00 | 23.91 | 26.54 | 23.80 | -7.04% | 16,079,000 | 392,723,072 | 13.21 |
| 2026-09-14 | 23.36 | 25.72 | 25.72 | 23.30 | +10.01% | 13,707,900 | 345,296,832 | 11.26 |
| 2026-09-11 | 24.37 | 23.38 | 24.75 | 22.75 | -5.69% | 8,152,600 | 191,918,400 | 6.70 |
| 2026-09-10 | 24.30 | 24.79 | 25.16 | 23.72 | +1.93% | 6,756,500 | 165,738,400 | 5.55 |
| 2026-09-09 | 25.10 | 24.32 | 25.16 | 24.12 | -3.26% | 4,958,400 | 121,539,168 | 4.07 |
| 2026-09-08 | 25.37 | 25.14 | 25.67 | 24.42 | -1.26% | 6,876,500 | 171,857,456 | 5.65 |
| 2026-09-07 | 23.88 | 25.46 | 25.58 | 23.62 | +7.70% | 8,953,000 | 223,197,920 | 7.35 |
| 2026-09-04 | 24.78 | 23.64 | 25.00 | 23.41 | -3.79% | 4,277,900 | 103,207,160 | 3.51 |
| 2026-09-03 | 25.00 | 24.57 | 25.13 | 24.21 | -1.01% | 3,449,300 | 84,904,776 | 2.83 |
| 2026-09-02 | 24.33 | 24.82 | 25.09 | 24.11 | +0.57% | 3,906,000 | 96,271,912 | 3.21 |
| 2026-09-01 | 25.75 | 24.68 | 25.86 | 24.60 | -3.14% | 4,849,400 | 121,077,144 | 3.98 |
| 2026-08-31 | 24.34 | 25.48 | 25.50 | 23.83 | +4.13% | 6,010,600 | 151,130,464 | 4.94 |
| 2026-08-28 | 24.27 | 24.47 | 25.50 | 24.18 | +0.12% | 6,844,500 | 169,888,416 | 5.62 |
| 2026-08-27 | 24.37 | 24.44 | 24.85 | 24.05 | -0.73% | 6,223,900 | 151,917,888 | 5.11 |
| 2026-08-26 | 24.47 | 24.62 | 24.90 | 23.78 | -0.28% | 7,141,700 | 173,766,304 | 5.87 |
需要全历史数据与程序化访问？
查看 瑞玛精密 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002976 获取全部历史日线。