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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 50.96 | 51.28 | 50.40 | 50.51 | -0.90% | 0.96 | 4.66% |
| 2025-11-19 | 51.80 | 51.84 | 50.75 | 50.97 | -1.55% | 1.21 | 5.82% |
| 2025-11-18 | 52.34 | 52.34 | 51.70 | 51.77 | -0.48% | 0.97 | 4.58% |
| 2025-11-17 | 52.64 | 52.64 | 51.91 | 52.02 | -1.20% | 1.12 | 5.29% |
| 2025-11-14 | 52.70 | 53.10 | 52.60 | 52.65 | -0.72% | 1.10 | 5.14% |
| 2025-11-13 | 53.25 | 53.26 | 52.67 | 53.03 | -0.32% | 1.10 | 5.09% |
| 2025-11-12 | 53.20 | 53.64 | 52.94 | 53.20 | -0.26% | 1.09 | 5.04% |
| 2025-11-11 | 53.18 | 53.65 | 53.08 | 53.34 | +0.30% | 1.16 | 5.36% |
| 2025-11-10 | 53.54 | 53.54 | 52.80 | 53.18 | -1.19% | 1.59 | 7.37% |
| 2025-11-07 | 54.35 | 54.87 | 53.80 | 53.82 | -0.57% | 2.19 | 9.93% |
| 2025-11-06 | 54.18 | 54.42 | 54.00 | 54.13 | -0.24% | 1.36 | 6.20% |
| 2025-11-05 | 53.73 | 54.43 | 53.50 | 54.26 | +0.15% | 1.38 | 6.26% |
| 2025-11-04 | 54.18 | 54.39 | 53.65 | 54.18 | -0.35% | 1.52 | 6.91% |
| 2025-11-03 | 54.00 | 54.65 | 53.71 | 54.37 | +0.37% | 1.39 | 6.32% |
| 2025-10-31 | 54.34 | 54.61 | 53.99 | 54.17 | -0.33% | 1.66 | 7.55% |
| 2025-10-30 | 55.18 | 55.79 | 54.31 | 54.35 | -2.07% | 2.61 | 11.72% |
| 2025-10-29 | 56.38 | 56.38 | 54.91 | 55.50 | -2.08% | 3.15 | 14.03% |
| 2025-10-28 | 56.30 | 58.04 | 56.30 | 56.68 | +3.19% | 5.56 | 23.91% |
| 2025-10-27 | 55.70 | 55.78 | 54.30 | 54.93 | -1.93% | 3.07 | 13.76% |
| 2025-10-24 | 55.90 | 57.18 | 54.90 | 56.01 | -0.25% | 4.38 | 19.24% |