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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 25.05 | 25.16 | 24.86 | 24.90 | -0.44% | 0.52 | 3.17% |
| 2025-07-22 | 25.39 | 25.49 | 24.88 | 25.01 | -1.69% | 0.85 | 5.20% |
| 2025-07-21 | 25.80 | 25.81 | 25.35 | 25.44 | -0.90% | 0.69 | 4.13% |
| 2025-07-18 | 25.63 | 25.75 | 25.30 | 25.67 | +0.16% | 0.73 | 4.39% |
| 2025-07-17 | 25.36 | 25.70 | 25.13 | 25.63 | +1.59% | 0.99 | 5.92% |
| 2025-07-16 | 25.02 | 25.49 | 24.88 | 25.23 | +1.04% | 0.92 | 5.55% |
| 2025-07-15 | 24.99 | 25.35 | 24.79 | 24.97 | -0.72% | 0.81 | 4.98% |
| 2025-07-14 | 24.98 | 25.29 | 24.73 | 25.15 | +1.09% | 0.88 | 5.39% |
| 2025-07-11 | 25.29 | 25.35 | 24.80 | 24.88 | -1.74% | 1.07 | 6.58% |
| 2025-07-10 | 25.40 | 25.64 | 24.98 | 25.32 | -1.09% | 1.13 | 6.87% |
| 2025-07-09 | 25.19 | 25.75 | 25.15 | 25.60 | +1.67% | 1.84 | 11.06% |
| 2025-07-08 | 25.06 | 25.25 | 24.81 | 25.18 | +0.44% | 0.92 | 5.62% |
| 2025-07-07 | 24.38 | 25.10 | 24.13 | 25.07 | +1.05% | 1.21 | 7.48% |
| 2025-07-04 | 24.93 | 25.49 | 24.62 | 24.81 | -0.80% | 1.18 | 7.26% |
| 2025-07-03 | 24.72 | 25.24 | 24.65 | 25.01 | +0.77% | 1.22 | 7.51% |
| 2025-07-02 | 24.79 | 25.24 | 24.58 | 24.82 | -0.60% | 1.36 | 8.39% |
| 2025-07-01 | 25.93 | 25.93 | 24.80 | 24.97 | -3.96% | 2.17 | 13.19% |
| 2025-06-30 | 25.70 | 26.19 | 25.26 | 26.00 | -0.88% | 2.68 | 15.96% |
| 2025-06-27 | 26.00 | 26.98 | 25.08 | 26.23 | +0.38% | 4.10 | 24.35% |
| 2025-06-26 | 28.00 | 28.80 | 26.13 | 26.13 | -9.99% | 5.34 | 30.69% |