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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 62.01 | 62.26 | 60.52 | 60.85 | -2.59% | 2.76 | 11.15% |
| 2026-01-16 | 59.97 | 62.60 | 59.61 | 62.47 | +5.08% | 4.03 | 16.09% |
| 2026-01-15 | 59.23 | 60.32 | 59.00 | 59.45 | +0.05% | 1.62 | 6.70% |
| 2026-01-14 | 59.96 | 60.31 | 58.31 | 59.42 | -0.92% | 2.63 | 10.86% |
| 2026-01-13 | 61.21 | 61.50 | 59.82 | 59.97 | -2.50% | 2.49 | 10.15% |
| 2026-01-12 | 63.00 | 63.33 | 60.88 | 61.51 | -0.97% | 3.18 | 12.73% |
| 2026-01-09 | 61.50 | 65.50 | 61.46 | 62.11 | +2.19% | 4.40 | 17.05% |
| 2026-01-08 | 62.22 | 63.18 | 60.50 | 60.78 | -3.25% | 3.89 | 15.58% |
| 2026-01-07 | 62.32 | 65.30 | 62.22 | 62.82 | -0.65% | 5.95 | 23.09% |
| 2026-01-06 | 62.38 | 64.48 | 62.08 | 63.23 | +1.41% | 6.16 | 23.99% |
| 2026-01-05 | 59.49 | 64.14 | 59.49 | 62.35 | +6.93% | 8.25 | 32.60% |
| 2025-12-31 | 55.83 | 59.08 | 55.63 | 58.31 | +4.84% | 5.78 | 24.53% |
| 2025-12-30 | 55.65 | 56.20 | 53.90 | 55.62 | -0.13% | 2.60 | 11.66% |
| 2025-12-29 | 55.00 | 56.97 | 55.00 | 55.69 | +2.02% | 3.16 | 13.88% |
| 2025-12-26 | 54.99 | 55.80 | 54.21 | 54.59 | -0.78% | 1.82 | 8.17% |
| 2025-12-25 | 55.41 | 55.41 | 54.70 | 55.02 | -1.29% | 1.82 | 8.16% |
| 2025-12-24 | 55.80 | 57.00 | 55.41 | 55.74 | +0.81% | 2.56 | 11.25% |
| 2025-12-23 | 57.06 | 57.51 | 55.10 | 55.29 | -2.80% | 3.48 | 15.30% |
| 2025-12-22 | 56.35 | 57.98 | 55.40 | 56.88 | +2.60% | 5.33 | 23.04% |
| 2025-12-19 | 52.37 | 57.47 | 52.20 | 55.44 | +5.94% | 5.64 | 25.28% |