瑞玛精密 sz.002976
36.54
+9.99%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 33.23 | 36.54 | 33.23 | 36.54 | +9.99% | 1.05 | 4.41% |
| 2026-05-22 | 32.87 | 34.19 | 30.64 | 33.22 | -0.45% | 2.59 | 12.02% |
| 2026-05-21 | 35.58 | 36.50 | 33.32 | 33.37 | -6.11% | 1.72 | 7.42% |
| 2026-05-20 | 35.13 | 37.00 | 34.78 | 35.54 | +0.28% | 1.34 | 5.68% |
| 2026-05-19 | 35.29 | 36.20 | 35.01 | 35.44 | -0.39% | 1.58 | 6.71% |
| 2026-05-18 | 34.49 | 36.85 | 33.77 | 35.58 | +3.13% | 2.31 | 9.78% |
| 2026-05-15 | 37.07 | 37.45 | 34.10 | 34.50 | -5.14% | 3.83 | 16.35% |
| 2026-05-14 | 33.06 | 36.37 | 32.48 | 36.37 | +10.01% | 2.82 | 12.26% |
| 2026-05-13 | 32.90 | 33.79 | 32.31 | 33.06 | +0.43% | 0.90 | 4.10% |
| 2026-05-12 | 33.14 | 33.50 | 32.38 | 32.92 | +0.21% | 0.99 | 4.51% |
| 2026-05-11 | 32.71 | 34.00 | 32.70 | 32.85 | +0.46% | 1.45 | 6.55% |
| 2026-05-08 | 30.96 | 33.13 | 30.81 | 32.70 | +5.11% | 1.87 | 8.77% |
| 2026-05-07 | 30.22 | 31.18 | 30.03 | 31.11 | +3.01% | 0.96 | 4.66% |
| 2026-05-06 | 30.13 | 30.52 | 29.65 | 30.20 | +0.27% | 0.85 | 4.24% |
| 2026-04-30 | 29.68 | 31.12 | 29.68 | 30.12 | +1.24% | 0.89 | 4.42% |
| 2026-04-29 | 29.21 | 29.88 | 29.01 | 29.75 | +1.81% | 0.68 | 3.48% |
| 2026-04-28 | 29.66 | 29.83 | 29.03 | 29.22 | -1.38% | 0.64 | 3.26% |
| 2026-04-27 | 29.79 | 29.81 | 28.70 | 29.63 | +2.53% | 0.91 | 4.64% |
| 2026-04-24 | 28.40 | 29.25 | 28.30 | 28.90 | +1.23% | 0.60 | 3.13% |
| 2026-04-23 | 28.75 | 29.15 | 28.37 | 28.55 | -0.73% | 0.63 | 3.31% |