东瑞股份 sz.001201
12.36
+0.49%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.53 | 16.69 | 16.47 | 16.64 | +0.67% | 0.37 | 0.95% |
| 2025-08-19 | 16.53 | 16.62 | 16.44 | 16.53 | +0.30% | 0.49 | 1.27% |
| 2025-08-18 | 16.50 | 16.59 | 16.44 | 16.48 | 0.00% | 0.59 | 1.52% |
| 2025-08-15 | 16.54 | 16.60 | 16.30 | 16.48 | -0.18% | 0.58 | 1.51% |
| 2025-08-14 | 17.10 | 17.14 | 16.51 | 16.51 | -3.68% | 1.03 | 2.61% |
| 2025-08-13 | 17.90 | 17.90 | 17.11 | 17.14 | -3.38% | 1.34 | 3.30% |
| 2025-08-12 | 17.65 | 17.99 | 17.46 | 17.74 | +0.51% | 0.79 | 1.91% |
| 2025-08-11 | 17.55 | 18.10 | 17.34 | 17.65 | +1.85% | 1.18 | 2.85% |
| 2025-08-08 | 17.18 | 17.57 | 17.08 | 17.33 | +0.87% | 0.54 | 1.34% |
| 2025-08-07 | 17.13 | 17.25 | 17.00 | 17.18 | +0.88% | 0.53 | 1.31% |
| 2025-08-06 | 17.15 | 17.17 | 16.80 | 17.03 | -0.47% | 0.48 | 1.20% |
| 2025-08-05 | 17.21 | 17.34 | 17.00 | 17.11 | -0.06% | 0.35 | 0.87% |
| 2025-08-04 | 17.08 | 17.21 | 16.97 | 17.12 | 0.00% | 0.26 | 0.66% |
| 2025-08-01 | 17.09 | 17.34 | 17.05 | 17.12 | +0.06% | 0.42 | 1.05% |
| 2025-07-31 | 17.39 | 17.44 | 17.06 | 17.11 | -1.61% | 0.53 | 1.33% |
| 2025-07-30 | 17.37 | 17.77 | 17.31 | 17.39 | 0.00% | 0.57 | 1.38% |
| 2025-07-29 | 17.73 | 17.78 | 17.29 | 17.39 | -1.86% | 0.68 | 1.67% |
| 2025-07-28 | 17.70 | 17.92 | 17.57 | 17.72 | -0.17% | 0.65 | 1.56% |
| 2025-07-25 | 18.20 | 18.30 | 17.71 | 17.75 | -1.33% | 0.63 | 1.50% |
| 2025-07-24 | 18.00 | 18.15 | 17.72 | 17.99 | +0.11% | 0.65 | 1.56% |