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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.30 | 18.57 | 17.91 | 17.97 | -0.66% | 1.28 | 3.01% |
| 2025-07-22 | 17.42 | 18.17 | 17.36 | 18.09 | +3.55% | 0.94 | 2.26% |
| 2025-07-21 | 16.71 | 17.60 | 16.61 | 17.47 | +4.67% | 0.88 | 2.17% |
| 2025-07-18 | 16.63 | 16.74 | 16.50 | 16.69 | +0.36% | 0.32 | 0.82% |
| 2025-07-17 | 16.81 | 16.95 | 16.62 | 16.63 | -0.83% | 0.38 | 0.96% |
| 2025-07-16 | 16.74 | 16.79 | 16.61 | 16.77 | +0.18% | 0.32 | 0.81% |
| 2025-07-15 | 17.10 | 17.15 | 16.64 | 16.74 | -2.90% | 0.60 | 1.52% |
| 2025-07-14 | 17.00 | 17.44 | 16.80 | 17.24 | +0.88% | 0.66 | 1.64% |
| 2025-07-11 | 16.91 | 17.78 | 16.89 | 17.09 | +1.48% | 1.01 | 2.50% |
| 2025-07-10 | 16.56 | 17.06 | 16.32 | 16.84 | +2.37% | 0.95 | 2.43% |
| 2025-07-09 | 16.45 | 16.70 | 16.38 | 16.45 | +0.55% | 0.59 | 1.53% |
| 2025-07-08 | 16.43 | 16.43 | 16.19 | 16.36 | -0.37% | 0.51 | 1.34% |
| 2025-07-07 | 16.66 | 16.78 | 16.38 | 16.42 | -1.62% | 0.59 | 1.52% |
| 2025-07-04 | 16.77 | 16.94 | 16.54 | 16.69 | +0.12% | 1.02 | 2.61% |
| 2025-07-03 | 16.93 | 17.12 | 16.49 | 16.67 | +1.09% | 1.62 | 4.11% |
| 2025-07-02 | 16.10 | 16.60 | 15.88 | 16.49 | +3.97% | 1.28 | 3.35% |
| 2025-07-01 | 15.60 | 16.56 | 15.59 | 15.86 | +1.93% | 1.20 | 3.19% |
| 2025-06-30 | 15.58 | 15.59 | 15.38 | 15.56 | -0.32% | 0.41 | 1.60% |
| 2025-06-27 | 15.39 | 15.80 | 15.39 | 15.61 | +1.43% | 0.51 | 2.00% |
| 2025-06-26 | 15.28 | 15.64 | 15.17 | 15.39 | +0.46% | 0.52 | 2.06% |