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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 51.63 | 53.40 | 51.43 | 52.33 | +0.60% | 1.53 | 7.15% |
| 2025-12-17 | 51.99 | 52.80 | 51.08 | 52.02 | -1.40% | 1.69 | 8.00% |
| 2025-12-16 | 52.52 | 53.45 | 51.98 | 52.76 | +3.01% | 2.76 | 12.87% |
| 2025-12-15 | 52.15 | 52.15 | 51.10 | 51.22 | -2.21% | 1.18 | 5.67% |
| 2025-12-12 | 52.99 | 53.00 | 52.13 | 52.38 | -1.97% | 1.95 | 9.18% |
| 2025-12-11 | 52.01 | 53.79 | 52.00 | 53.43 | +4.81% | 4.25 | 19.69% |
| 2025-12-10 | 49.83 | 51.10 | 49.55 | 50.98 | +2.31% | 1.33 | 6.45% |
| 2025-12-09 | 50.00 | 50.58 | 49.80 | 49.83 | -0.42% | 0.63 | 3.11% |
| 2025-12-08 | 50.06 | 50.27 | 49.88 | 50.04 | +0.20% | 0.61 | 2.98% |
| 2025-12-05 | 50.00 | 50.00 | 49.51 | 49.94 | -0.06% | 0.55 | 2.73% |
| 2025-12-04 | 50.27 | 50.28 | 49.59 | 49.97 | -0.60% | 0.55 | 2.72% |
| 2025-12-03 | 50.76 | 50.76 | 49.89 | 50.27 | -1.02% | 0.68 | 3.33% |
| 2025-12-02 | 50.75 | 51.25 | 50.62 | 50.79 | -0.90% | 0.72 | 3.50% |
| 2025-12-01 | 49.51 | 51.25 | 49.46 | 51.25 | +3.51% | 1.44 | 7.03% |
| 2025-11-28 | 49.79 | 49.79 | 48.90 | 49.51 | -0.58% | 0.65 | 3.23% |
| 2025-11-27 | 49.46 | 50.26 | 49.34 | 49.80 | +0.30% | 0.72 | 3.56% |
| 2025-11-26 | 49.69 | 49.95 | 49.51 | 49.65 | -0.06% | 0.66 | 3.25% |
| 2025-11-25 | 49.14 | 49.83 | 49.13 | 49.68 | +0.91% | 0.88 | 4.35% |
| 2025-11-24 | 48.66 | 49.39 | 48.31 | 49.23 | +1.40% | 0.81 | 4.08% |
| 2025-11-21 | 50.01 | 50.39 | 48.53 | 48.55 | -3.88% | 1.43 | 7.14% |