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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.85 | 29.09 | 28.61 | 28.76 | -0.93% | 0.50 | 2.62% |
| 2026-04-21 | 29.12 | 29.30 | 28.85 | 29.03 | -0.75% | 0.60 | 3.11% |
| 2026-04-20 | 28.98 | 29.37 | 28.86 | 29.25 | +0.79% | 0.65 | 3.32% |
| 2026-04-17 | 28.77 | 29.32 | 28.56 | 29.02 | +1.47% | 0.82 | 4.22% |
| 2026-04-16 | 28.30 | 29.32 | 28.18 | 28.60 | +1.74% | 0.66 | 3.48% |
| 2026-04-15 | 27.70 | 28.45 | 27.58 | 28.11 | -2.06% | 1.02 | 5.46% |
| 2026-04-14 | 28.43 | 28.90 | 28.33 | 28.70 | +1.34% | 0.79 | 4.12% |
| 2026-04-13 | 28.23 | 28.73 | 27.89 | 28.32 | +0.93% | 0.86 | 4.56% |
| 2026-04-10 | 28.00 | 28.58 | 27.99 | 28.06 | +0.75% | 0.61 | 3.25% |
| 2026-04-09 | 27.34 | 28.12 | 27.29 | 27.85 | +1.05% | 0.61 | 3.30% |
| 2026-04-08 | 27.47 | 27.68 | 27.15 | 27.56 | +1.47% | 0.68 | 3.71% |
| 2026-04-07 | 25.60 | 27.30 | 25.50 | 27.16 | +6.93% | 1.08 | 6.04% |
| 2026-04-03 | 26.16 | 26.18 | 25.30 | 25.40 | -2.16% | 0.27 | 1.60% |
| 2026-04-02 | 26.29 | 26.42 | 25.68 | 25.96 | -1.26% | 0.35 | 2.03% |
| 2026-04-01 | 26.94 | 26.94 | 25.95 | 26.29 | +0.19% | 0.36 | 2.07% |
| 2026-03-31 | 26.49 | 27.12 | 26.23 | 26.24 | -1.24% | 0.58 | 3.28% |
| 2026-03-30 | 25.45 | 26.63 | 25.40 | 26.57 | +3.26% | 0.62 | 3.55% |
| 2026-03-27 | 25.23 | 25.88 | 25.22 | 25.73 | +0.08% | 0.31 | 1.82% |
| 2026-03-26 | 25.75 | 26.20 | 25.46 | 25.71 | +0.16% | 0.39 | 2.26% |
| 2026-03-25 | 25.62 | 25.84 | 25.41 | 25.67 | +1.82% | 0.36 | 2.12% |