瑞立科密 sz.001285
50.88
-0.97%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 51.38 | 51.77 | 50.41 | 50.88 | -0.97% | 0.73 | 3.45% |
| 2026-05-22 | 51.38 | 51.80 | 50.69 | 51.38 | +0.90% | 0.70 | 3.28% |
| 2026-05-21 | 50.98 | 52.65 | 50.88 | 50.92 | -0.14% | 1.15 | 5.35% |
| 2026-05-20 | 51.90 | 51.94 | 50.77 | 50.99 | -1.98% | 0.73 | 3.43% |
| 2026-05-19 | 52.05 | 52.76 | 51.43 | 52.02 | -0.23% | 0.68 | 3.17% |
| 2026-05-18 | 52.10 | 52.51 | 51.38 | 52.14 | +0.25% | 0.68 | 3.17% |
| 2026-05-15 | 51.43 | 52.93 | 51.43 | 52.01 | +0.93% | 0.96 | 4.44% |
| 2026-05-14 | 53.24 | 53.39 | 51.53 | 51.53 | -3.23% | 1.22 | 5.67% |
| 2026-05-13 | 53.36 | 53.36 | 52.70 | 53.25 | -0.22% | 0.70 | 3.18% |
| 2026-05-12 | 54.11 | 54.22 | 53.11 | 53.37 | -1.28% | 0.86 | 3.87% |
| 2026-05-11 | 54.48 | 54.72 | 53.86 | 54.06 | -0.44% | 1.01 | 4.50% |
| 2026-05-08 | 53.20 | 54.76 | 52.58 | 54.30 | +1.88% | 1.38 | 6.21% |
| 2026-05-07 | 53.62 | 53.71 | 53.18 | 53.30 | -0.54% | 0.91 | 4.13% |
| 2026-05-06 | 52.48 | 53.78 | 52.47 | 53.59 | +2.94% | 1.11 | 5.02% |
| 2026-04-30 | 52.30 | 52.63 | 51.82 | 52.06 | -0.48% | 0.55 | 2.56% |
| 2026-04-29 | 51.65 | 53.14 | 51.42 | 52.31 | +0.58% | 0.74 | 3.40% |
| 2026-04-28 | 52.95 | 53.55 | 51.86 | 52.01 | -1.78% | 0.84 | 3.84% |
| 2026-04-27 | 52.01 | 53.29 | 51.93 | 52.95 | +1.63% | 0.63 | 2.88% |
| 2026-04-24 | 52.34 | 52.51 | 51.70 | 52.10 | -0.69% | 0.50 | 2.32% |
| 2026-04-23 | 53.17 | 53.57 | 52.41 | 52.46 | -1.58% | 1.00 | 4.55% |