瑞玛精密(002976)股票信息
| 股票代码 | 002976 |
| 股票名称 | 瑞玛精密 |
| 最新价/元 | 24.57 |
| 涨跌额/元 | 1.94 |
| 涨跌幅/% | 8.57 |
| 买入/元 | 24.57 |
| 卖出/元 | 24.58 |
| 昨收/元 | 22.63 |
| 今开/元 | 22.95 |
| 最高/元 | 24.73 |
| 最低/元 | 22.95 |
| 成交量/手 | 116379.29 |
| 成交额/万 | 27765.79 |
| 股净值/元 | 57.14 |
| 市净率 | 3.66 |
| 总市值/万 | 297390.37 |
| 流通值/万 | 159981.11 |
| 换手率/% | 17.87 |
| 入市日期 | 2020-03-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
瑞玛精密(002976)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 22.95 | 24.57 | 1.94 | 8.57 | 116379.29 | 27765.79 | 17.87 |
| 2024-09-27 | 21.95 | 22.63 | 0.70 | 3.19 | 99898.07 | 21888.32 | 15.34 |
| 2024-09-26 | 19.94 | 21.93 | 1.99 | 9.98 | 64156.87 | 13790.24 | 9.85 |
| 2024-09-25 | 20.00 | 19.94 | 0.07 | 0.35 | 16851.00 | 3389.51 | 2.59 |
| 2024-09-24 | 19.63 | 19.87 | 0.24 | 1.22 | 11881.20 | 2342.15 | 1.82 |
| 2024-09-23 | 19.22 | 19.63 | 0.41 | 2.13 | 9055.00 | 1768.39 | 1.39 |
| 2024-09-20 | 19.22 | 19.22 | -0.08 | -0.42 | 6685.20 | 1282.82 | 1.03 |
| 2024-09-19 | 18.93 | 19.30 | 0.44 | 2.33 | 6702.60 | 1289.34 | 1.03 |
| 2024-09-18 | 19.20 | 18.86 | -0.39 | -2.03 | 7149.00 | 1348.21 | 1.10 |
| 2024-09-13 | 19.62 | 19.25 | -0.37 | -1.89 | 6734.00 | 1305.53 | 1.03 |
| 2024-09-12 | 20.14 | 19.62 | -0.52 | -2.58 | 8375.00 | 1670.29 | 1.29 |
| 2024-09-11 | 20.41 | 20.14 | -0.36 | -1.76 | 11207.00 | 2269.82 | 1.72 |
| 2024-09-10 | 20.28 | 20.50 | 0.22 | 1.09 | 13467.00 | 2749.21 | 2.07 |
| 2024-09-09 | 19.86 | 20.28 | 0.16 | 0.80 | 16912.20 | 3424.93 | 2.60 |
| 2024-09-06 | 20.65 | 20.12 | -0.39 | -1.90 | 29329.00 | 6148.07 | 4.50 |
| 2024-09-05 | 20.25 | 20.51 | 0.26 | 1.28 | 8129.00 | 1656.85 | 1.25 |
| 2024-09-04 | 20.00 | 20.25 | -0.05 | -0.25 | 7501.00 | 1511.71 | 1.15 |
| 2024-09-03 | 20.50 | 20.30 | 0.37 | 1.86 | 8854.80 | 1780.92 | 1.36 |
| 2024-09-02 | 20.61 | 19.93 | -0.68 | -3.30 | 7005.20 | 1419.39 | 1.08 |
| 2024-08-30 | 20.34 | 20.61 | 0.50 | 2.49 | 11565.80 | 2375.59 | 1.78 |
| 2024-08-29 | 19.42 | 20.11 | 0.68 | 3.50 | 9759.20 | 1940.53 | 1.50 |
| 2024-08-28 | 19.05 | 19.43 | -0.17 | -0.87 | 5223.71 | 1018.09 | 0.80 |
| 2024-08-27 | 20.24 | 19.60 | -0.77 | -3.78 | 8335.00 | 1648.23 | 1.28 |
| 2024-08-26 | 19.96 | 20.37 | 0.43 | 2.16 | 6574.20 | 1331.32 | 1.01 |
| 2024-08-23 | 19.78 | 19.94 | 0.00 | 0.00 | 6542.00 | 1296.97 | 1.00 |
| 2024-08-22 | 20.52 | 19.94 | -0.36 | -1.77 | 5729.05 | 1151.65 | 0.88 |
| 2024-08-21 | 20.32 | 20.30 | 0.03 | 0.15 | 5245.25 | 1068.06 | 0.81 |
| 2024-08-20 | 20.63 | 20.27 | -0.43 | -2.08 | 6675.00 | 1363.48 | 1.03 |
| 2024-08-19 | 21.15 | 20.70 | -0.49 | -2.31 | 7180.40 | 1499.13 | 1.10 |
| 2024-08-16 | 21.00 | 21.19 | 0.20 | 0.95 | 8683.80 | 1837.14 | 1.33 |
| 2024-08-15 | 20.87 | 20.99 | 0.12 | 0.58 | 7122.59 | 1488.60 | 1.09 |
| 2024-08-14 | 20.88 | 20.87 | -0.09 | -0.43 | 4768.00 | 997.32 | 0.73 |
| 2024-08-13 | 20.81 | 20.96 | 0.15 | 0.72 | 8308.00 | 1733.95 | 1.28 |
| 2024-08-12 | 20.91 | 20.81 | 0.05 | 0.24 | 7555.40 | 1564.22 | 1.16 |
| 2024-08-09 | 21.20 | 20.76 | -0.20 | -0.95 | 7121.00 | 1489.93 | 1.09 |
| 2024-08-08 | 21.10 | 20.96 | -0.24 | -1.13 | 8483.00 | 1766.22 | 1.30 |
| 2024-08-07 | 21.60 | 21.20 | -0.08 | -0.38 | 6145.92 | 1309.81 | 0.94 |
| 2024-08-06 | 21.54 | 21.28 | 0.27 | 1.29 | 6565.00 | 1391.79 | 1.01 |
| 2024-08-05 | 22.02 | 21.01 | -1.01 | -4.59 | 12678.00 | 2723.37 | 1.95 |
| 2024-08-02 | 22.30 | 22.02 | -0.34 | -1.52 | 12826.11 | 2851.15 | 1.97 |
| 2024-08-01 | 22.46 | 22.36 | -0.10 | -0.45 | 10856.40 | 2436.33 | 1.67 |
| 2024-07-31 | 21.36 | 22.46 | 1.10 | 5.15 | 20782.07 | 4611.00 | 3.19 |
| 2024-07-30 | 20.96 | 21.36 | 0.24 | 1.14 | 12430.79 | 2638.83 | 1.91 |
| 2024-07-29 | 21.05 | 21.12 | 0.07 | 0.33 | 7866.20 | 1656.56 | 1.21 |
| 2024-07-26 | 20.31 | 21.05 | 0.58 | 2.83 | 10127.20 | 2119.59 | 1.56 |
| 2024-07-25 | 19.83 | 20.47 | 0.14 | 0.69 | 12676.00 | 2573.66 | 1.95 |
| 2024-07-24 | 21.08 | 20.33 | -1.12 | -5.22 | 20223.00 | 4180.93 | 3.11 |
| 2024-07-23 | 21.81 | 21.45 | -0.49 | -2.23 | 15535.20 | 3402.68 | 2.40 |
| 2024-07-22 | 21.80 | 21.94 | -0.05 | -0.23 | 12679.00 | 2765.05 | 1.96 |
| 2024-07-19 | 22.28 | 21.99 | -0.19 | -0.86 | 13266.11 | 2939.51 | 2.05 |
| 2024-07-18 | 22.27 | 22.18 | -0.39 | -1.73 | 17845.11 | 3926.53 | 2.76 |
| 2024-07-17 | 23.03 | 22.57 | -0.78 | -3.34 | 18797.00 | 4282.88 | 2.90 |
| 2024-07-16 | 23.38 | 23.35 | 0.15 | 0.65 | 20015.00 | 4654.40 | 3.09 |
| 2024-07-15 | 23.89 | 23.20 | -0.60 | -2.52 | 30324.00 | 7090.65 | 4.68 |
| 2024-07-12 | 23.32 | 23.80 | 0.42 | 1.80 | 41451.00 | 9739.36 | 6.40 |
| 2024-07-11 | 22.98 | 23.38 | 0.63 | 2.77 | 39686.05 | 9213.88 | 6.13 |
| 2024-07-10 | 21.95 | 22.75 | 0.10 | 0.44 | 31343.20 | 7115.18 | 4.84 |
| 2024-07-09 | 21.76 | 22.65 | 0.89 | 4.09 | 29680.01 | 6654.27 | 4.58 |
| 2024-07-08 | 21.99 | 21.76 | -0.49 | -2.20 | 18529.40 | 4109.58 | 2.86 |
| 2024-07-05 | 21.88 | 22.25 | -0.73 | -3.18 | 27126.51 | 6034.29 | 4.19 |
| 2024-07-04 | 22.94 | 22.98 | 0.57 | 2.54 | 30483.71 | 7027.20 | 4.71 |
| 2024-07-03 | 23.59 | 22.41 | -1.02 | -4.35 | 29585.11 | 6775.20 | 4.57 |
| 2024-07-02 | 23.98 | 23.43 | -0.70 | -2.90 | 34920.40 | 8233.82 | 5.39 |
| 2024-07-01 | 23.55 | 24.13 | 0.13 | 0.54 | 53268.81 | 12652.33 | 8.23 |
| 2024-06-28 | 22.99 | 24.00 | 0.83 | 3.58 | 70880.60 | 16773.96 | 10.95 |
| 2024-06-27 | 24.14 | 23.17 | -0.96 | -3.98 | 97142.11 | 23437.57 | 15.01 |
| 2024-06-26 | 23.46 | 24.13 | 2.19 | 9.98 | 49843.00 | 11871.92 | 7.70 |
| 2024-06-25 | 22.19 | 21.94 | 0.12 | 0.55 | 25676.60 | 5753.02 | 3.97 |
| 2024-06-24 | 22.60 | 21.82 | -0.87 | -3.83 | 19083.00 | 4228.03 | 2.95 |
| 2024-06-21 | 22.37 | 22.69 | 0.32 | 1.43 | 12625.40 | 2838.62 | 1.95 |
| 2024-06-20 | 22.95 | 22.37 | -0.59 | -2.57 | 11617.00 | 2634.78 | 1.79 |
| 2024-06-19 | 23.04 | 22.96 | -0.07 | -0.30 | 11613.40 | 2677.54 | 1.79 |
| 2024-06-18 | 22.35 | 23.03 | 0.64 | 2.86 | 14847.00 | 3389.06 | 2.29 |
| 2024-06-17 | 22.20 | 22.39 | 0.01 | 0.05 | 9467.00 | 2125.20 | 1.46 |
| 2024-06-14 | 22.43 | 22.38 | 0.04 | 0.18 | 9441.20 | 2098.05 | 1.46 |
| 2024-06-13 | 22.29 | 22.34 | -0.01 | -0.05 | 10164.60 | 2265.38 | 1.57 |
| 2024-06-12 | 21.98 | 22.35 | 0.65 | 3.00 | 14006.80 | 3114.35 | 2.16 |
| 2024-06-11 | 21.01 | 21.70 | 0.25 | 1.17 | 11671.00 | 2491.62 | 1.80 |
| 2024-06-07 | 21.17 | 21.45 | 0.35 | 1.66 | 13707.80 | 2932.70 | 2.12 |
| 2024-06-06 | 22.00 | 21.10 | -0.92 | -4.18 | 22327.00 | 4754.05 | 3.45 |
| 2024-06-05 | 22.63 | 22.02 | -0.36 | -1.61 | 11901.00 | 2652.05 | 1.84 |
| 2024-06-04 | 22.76 | 22.38 | -0.68 | -2.95 | 17464.20 | 3928.49 | 2.70 |
| 2024-06-03 | 23.48 | 23.06 | -0.42 | -1.79 | 20782.00 | 4847.57 | 3.21 |
| 2024-05-31 | 23.00 | 23.48 | 0.38 | 1.65 | 15369.20 | 3597.27 | 2.37 |
| 2024-05-30 | 23.50 | 23.10 | -0.20 | -0.86 | 11091.80 | 2576.38 | 1.71 |
| 2024-05-29 | 23.29 | 23.30 | 0.59 | 2.60 | 19164.20 | 4444.66 | 2.96 |
| 2024-05-28 | 23.18 | 22.71 | -0.47 | -2.03 | 10903.20 | 2498.53 | 1.68 |
| 2024-05-27 | 23.07 | 23.18 | 0.11 | 0.48 | 12894.49 | 2942.57 | 1.99 |
| 2024-05-24 | 23.32 | 23.07 | -0.30 | -1.28 | 12640.60 | 2934.03 | 1.95 |
| 2024-05-23 | 24.12 | 23.37 | -0.75 | -3.11 | 17685.20 | 4177.19 | 2.73 |
| 2024-05-22 | 23.23 | 24.12 | 0.77 | 3.30 | 27222.20 | 6498.07 | 4.21 |
| 2024-05-21 | 23.96 | 23.50 | -0.20 | -0.84 | 13563.60 | 3181.23 | 2.10 |
| 2024-05-20 | 23.54 | 23.70 | 0.15 | 0.64 | 13394.60 | 3158.43 | 2.07 |
| 2024-05-17 | 23.33 | 23.55 | 0.31 | 1.33 | 15918.60 | 3717.74 | 2.46 |
| 2024-05-16 | 23.08 | 23.24 | 0.18 | 0.78 | 14032.20 | 3270.99 | 2.17 |
| 2024-05-15 | 23.35 | 23.06 | -0.29 | -1.24 | 12572.11 | 2918.58 | 1.94 |
| 2024-05-14 | 23.08 | 23.35 | 0.32 | 1.39 | 14203.00 | 3318.63 | 2.19 |
| 2024-05-13 | 23.76 | 23.03 | -1.02 | -4.24 | 26308.00 | 6095.79 | 4.06 |
| 2024-05-10 | 24.75 | 24.05 | -0.82 | -3.30 | 26655.00 | 6463.44 | 4.12 |
| 2024-05-09 | 24.37 | 24.87 | 0.00 | 0.00 | 31889.93 | 7902.22 | 4.93 |
日K线
周K线
月K线
