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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 26.78 | 27.38 | 26.69 | 27.32 | +1.41% | 0.67 | 3.80% |
| 2025-08-19 | 26.85 | 27.07 | 26.39 | 26.94 | +1.32% | 0.65 | 3.73% |
| 2025-08-18 | 26.71 | 26.90 | 26.38 | 26.59 | +0.61% | 0.63 | 3.63% |
| 2025-08-15 | 26.06 | 26.60 | 25.80 | 26.43 | +2.28% | 0.81 | 4.72% |
| 2025-08-14 | 26.82 | 26.91 | 25.84 | 25.84 | -3.73% | 0.75 | 4.40% |
| 2025-08-13 | 26.84 | 27.12 | 26.59 | 26.84 | -0.07% | 0.82 | 4.69% |
| 2025-08-12 | 27.02 | 27.22 | 26.74 | 26.86 | -0.41% | 0.58 | 3.32% |
| 2025-08-11 | 26.68 | 27.13 | 26.68 | 26.97 | +1.09% | 0.66 | 3.76% |
| 2025-08-08 | 26.60 | 27.06 | 26.28 | 26.68 | +0.23% | 0.81 | 4.64% |
| 2025-08-07 | 27.00 | 27.10 | 26.50 | 26.62 | -0.22% | 1.09 | 6.25% |
| 2025-08-06 | 25.99 | 27.43 | 25.81 | 26.68 | +2.62% | 1.40 | 8.06% |
| 2025-08-05 | 25.69 | 26.06 | 25.69 | 26.00 | +1.05% | 0.66 | 3.88% |
| 2025-08-04 | 25.10 | 25.75 | 25.10 | 25.73 | +1.46% | 0.57 | 3.42% |
| 2025-08-01 | 25.02 | 25.55 | 24.96 | 25.36 | +1.28% | 0.57 | 3.43% |
| 2025-07-31 | 25.30 | 25.70 | 24.97 | 25.04 | -1.22% | 0.66 | 4.03% |
| 2025-07-30 | 25.76 | 25.85 | 25.00 | 25.35 | -1.52% | 0.64 | 3.88% |
| 2025-07-29 | 25.90 | 26.10 | 25.45 | 25.74 | -0.04% | 0.72 | 4.32% |
| 2025-07-28 | 25.55 | 25.89 | 25.53 | 25.75 | +0.94% | 0.79 | 4.69% |
| 2025-07-25 | 25.05 | 25.54 | 24.95 | 25.51 | +1.84% | 0.76 | 4.61% |
| 2025-07-24 | 24.86 | 25.18 | 24.73 | 25.05 | +0.60% | 0.44 | 2.68% |