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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.90 | 16.00 | 15.61 | 15.72 | -1.07% | 0.30 | 0.93% |
| 2025-11-19 | 16.11 | 16.18 | 15.75 | 15.89 | -0.94% | 0.42 | 1.31% |
| 2025-11-18 | 16.15 | 16.26 | 15.98 | 16.04 | -0.87% | 0.38 | 1.18% |
| 2025-11-17 | 16.33 | 16.40 | 16.13 | 16.18 | -1.16% | 0.42 | 1.26% |
| 2025-11-14 | 16.34 | 16.57 | 16.32 | 16.37 | +0.18% | 0.49 | 1.48% |
| 2025-11-13 | 16.24 | 16.49 | 16.09 | 16.34 | +0.55% | 0.46 | 1.39% |
| 2025-11-12 | 16.30 | 16.33 | 16.12 | 16.25 | -0.31% | 0.36 | 1.09% |
| 2025-11-11 | 16.29 | 16.32 | 16.08 | 16.30 | +0.56% | 0.39 | 1.20% |
| 2025-11-10 | 16.01 | 16.26 | 15.91 | 16.21 | +1.44% | 0.50 | 1.54% |
| 2025-11-07 | 15.89 | 16.05 | 15.82 | 15.98 | +0.57% | 0.36 | 1.11% |
| 2025-11-06 | 15.92 | 15.94 | 15.75 | 15.89 | -0.13% | 0.37 | 1.15% |
| 2025-11-05 | 15.79 | 15.97 | 15.75 | 15.91 | +0.32% | 0.36 | 1.11% |
| 2025-11-04 | 16.02 | 16.03 | 15.75 | 15.86 | -0.88% | 0.40 | 1.25% |
| 2025-11-03 | 15.84 | 16.06 | 15.79 | 16.00 | +1.07% | 0.61 | 1.90% |
| 2025-10-31 | 15.70 | 15.92 | 15.69 | 15.83 | +1.60% | 0.59 | 1.85% |
| 2025-10-30 | 15.85 | 15.85 | 15.57 | 15.58 | -1.77% | 0.47 | 1.46% |
| 2025-10-29 | 15.90 | 15.94 | 15.69 | 15.86 | -0.25% | 0.32 | 0.98% |
| 2025-10-28 | 15.90 | 16.01 | 15.82 | 15.90 | -0.31% | 0.29 | 0.89% |
| 2025-10-27 | 15.78 | 15.98 | 15.72 | 15.95 | +1.85% | 0.46 | 1.43% |
| 2025-10-24 | 15.83 | 15.88 | 15.62 | 15.66 | -0.95% | 0.37 | 1.15% |