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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 50.71 | 50.93 | 49.64 | 50.66 | +1.97% | 0.71 | 3.46% |
| 2026-03-23 | 51.00 | 51.45 | 49.45 | 49.68 | -4.55% | 0.91 | 4.44% |
| 2026-03-20 | 54.18 | 54.80 | 52.01 | 52.05 | -3.25% | 1.08 | 5.01% |
| 2026-03-19 | 54.06 | 54.69 | 53.35 | 53.80 | -1.59% | 0.90 | 4.12% |
| 2026-03-18 | 54.13 | 54.79 | 52.73 | 54.67 | +1.30% | 1.12 | 5.14% |
| 2026-03-17 | 53.70 | 55.17 | 53.09 | 53.97 | +1.47% | 1.05 | 4.76% |
| 2026-03-16 | 53.02 | 53.43 | 52.22 | 53.19 | -0.62% | 0.67 | 3.13% |
| 2026-03-13 | 53.77 | 54.37 | 53.30 | 53.52 | -0.93% | 0.58 | 2.67% |
| 2026-03-12 | 54.62 | 54.78 | 53.79 | 54.02 | -1.37% | 0.70 | 3.21% |
| 2026-03-11 | 55.02 | 56.11 | 54.16 | 54.77 | -0.60% | 0.92 | 4.14% |
| 2026-03-10 | 53.81 | 55.59 | 53.81 | 55.10 | +3.38% | 1.02 | 4.55% |
| 2026-03-09 | 54.10 | 54.10 | 52.30 | 53.30 | -2.43% | 1.01 | 4.71% |
| 2026-03-06 | 53.19 | 55.08 | 53.18 | 54.63 | +2.73% | 1.05 | 4.78% |
| 2026-03-05 | 53.36 | 54.48 | 52.85 | 53.18 | +0.91% | 1.05 | 4.82% |
| 2026-03-04 | 52.26 | 53.85 | 52.10 | 52.70 | -2.88% | 1.41 | 6.55% |
| 2026-03-03 | 60.39 | 60.43 | 54.00 | 54.26 | -7.78% | 2.87 | 12.47% |
| 2026-03-02 | 58.84 | 58.84 | 58.84 | 58.84 | nan% | nan | nan% |
| 2026-02-27 | 58.84 | 58.84 | 58.84 | 58.84 | nan% | nan | nan% |
| 2026-02-26 | 58.84 | 58.84 | 58.84 | 58.84 | nan% | nan | nan% |
| 2026-02-25 | 58.84 | 58.84 | 58.84 | 58.84 | nan% | nan | nan% |