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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.17 | 25.22 | 24.46 | 25.21 | +2.27% | 0.52 | 3.14% |
| 2026-03-23 | 24.98 | 25.90 | 24.24 | 24.65 | -3.90% | 0.66 | 3.96% |
| 2026-03-20 | 26.79 | 26.79 | 25.65 | 25.65 | -2.88% | 0.43 | 2.45% |
| 2026-03-19 | 26.73 | 27.02 | 26.29 | 26.41 | -2.47% | 0.42 | 2.40% |
| 2026-03-18 | 26.74 | 27.08 | 26.34 | 27.08 | +2.54% | 0.36 | 2.03% |
| 2026-03-17 | 27.05 | 27.28 | 25.95 | 26.41 | -2.19% | 0.44 | 2.44% |
| 2026-03-16 | 27.35 | 27.38 | 26.80 | 27.00 | -0.26% | 0.38 | 2.10% |
| 2026-03-13 | 27.20 | 27.63 | 27.06 | 27.07 | -1.28% | 0.59 | 3.25% |
| 2026-03-12 | 28.70 | 28.73 | 27.33 | 27.42 | -3.76% | 0.90 | 4.86% |
| 2026-03-11 | 28.75 | 30.45 | 28.35 | 28.49 | -0.80% | 1.45 | 7.52% |
| 2026-03-10 | 27.70 | 28.76 | 27.66 | 28.72 | +4.66% | 0.79 | 4.16% |
| 2026-03-09 | 27.71 | 27.76 | 26.87 | 27.44 | -1.12% | 0.52 | 2.84% |
| 2026-03-06 | 26.98 | 27.76 | 26.79 | 27.75 | +2.85% | 0.45 | 2.46% |
| 2026-03-05 | 26.93 | 27.25 | 26.80 | 26.98 | +2.00% | 0.55 | 3.05% |
| 2026-03-04 | 26.30 | 26.79 | 26.20 | 26.45 | -0.34% | 0.51 | 2.86% |
| 2026-03-03 | 27.66 | 28.00 | 26.48 | 26.54 | -3.88% | 0.84 | 4.66% |
| 2026-03-02 | 28.15 | 28.40 | 27.03 | 27.61 | -4.20% | 1.18 | 6.39% |
| 2026-02-27 | 29.18 | 29.20 | 28.75 | 28.82 | -1.91% | 0.73 | 3.79% |
| 2026-02-26 | 29.33 | 29.40 | 29.08 | 29.38 | +0.24% | 0.61 | 3.13% |
| 2026-02-25 | 29.64 | 29.79 | 29.25 | 29.31 | -1.11% | 0.85 | 4.32% |