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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 53.44 | 53.83 | 52.90 | 53.30 | -0.93% | 0.64 | 2.88% |
| 2026-04-21 | 54.99 | 54.99 | 53.50 | 53.80 | -1.65% | 0.75 | 3.35% |
| 2026-04-20 | 54.70 | 55.17 | 54.15 | 54.70 | -0.11% | 0.84 | 3.73% |
| 2026-04-17 | 53.43 | 55.43 | 53.25 | 54.76 | +2.49% | 1.33 | 5.86% |
| 2026-04-16 | 53.36 | 53.72 | 53.11 | 53.43 | +1.04% | 0.60 | 2.69% |
| 2026-04-15 | 53.87 | 53.87 | 52.60 | 52.88 | -1.89% | 1.02 | 4.65% |
| 2026-04-14 | 53.57 | 53.95 | 53.26 | 53.90 | +0.75% | 0.84 | 3.79% |
| 2026-04-13 | 52.53 | 53.73 | 52.30 | 53.50 | +1.83% | 0.83 | 3.77% |
| 2026-04-10 | 51.72 | 53.10 | 51.62 | 52.54 | +2.16% | 0.94 | 4.30% |
| 2026-04-09 | 52.15 | 52.30 | 51.24 | 51.43 | -2.22% | 1.01 | 4.71% |
| 2026-04-08 | 52.21 | 52.69 | 51.98 | 52.60 | +2.27% | 1.04 | 4.81% |
| 2026-04-07 | 51.06 | 51.75 | 51.06 | 51.43 | +1.04% | 0.63 | 2.94% |
| 2026-04-03 | 50.79 | 52.05 | 50.71 | 50.90 | +0.37% | 0.78 | 3.65% |
| 2026-04-02 | 51.18 | 51.88 | 50.45 | 50.71 | -0.41% | 0.77 | 3.65% |
| 2026-04-01 | 51.06 | 51.26 | 50.47 | 50.92 | +1.03% | 0.63 | 2.97% |
| 2026-03-31 | 49.39 | 51.10 | 49.37 | 50.40 | +2.13% | 1.03 | 4.94% |
| 2026-03-30 | 49.70 | 49.70 | 48.72 | 49.35 | -2.43% | 0.99 | 4.86% |
| 2026-03-27 | 50.30 | 50.85 | 50.05 | 50.58 | -0.06% | 0.48 | 2.35% |
| 2026-03-26 | 51.38 | 51.95 | 50.48 | 50.61 | -1.88% | 0.48 | 2.32% |
| 2026-03-25 | 51.20 | 52.29 | 50.79 | 51.58 | +1.82% | 0.70 | 3.33% |