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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 29.47 | 29.79 | 29.19 | 29.64 | +1.82% | 1.09 | 5.52% |
| 2026-02-13 | 28.68 | 29.58 | 28.60 | 29.11 | +1.01% | 1.20 | 6.14% |
| 2026-02-12 | 29.15 | 29.70 | 28.61 | 28.82 | -1.17% | 1.76 | 9.05% |
| 2026-02-11 | 28.38 | 31.34 | 28.33 | 29.16 | +2.28% | 2.22 | 11.31% |
| 2026-02-10 | 28.79 | 28.80 | 28.48 | 28.51 | -0.83% | 0.42 | 2.17% |
| 2026-02-09 | 28.56 | 28.80 | 28.28 | 28.75 | +0.77% | 0.57 | 3.00% |
| 2026-02-06 | 27.90 | 28.80 | 27.90 | 28.53 | +1.31% | 0.63 | 3.33% |
| 2026-02-05 | 28.20 | 28.50 | 27.90 | 28.16 | -0.39% | 0.41 | 2.19% |
| 2026-02-04 | 28.14 | 28.58 | 27.80 | 28.27 | +0.60% | 0.52 | 2.76% |
| 2026-02-03 | 27.82 | 28.10 | 27.42 | 28.10 | +2.37% | 0.47 | 2.53% |
| 2026-02-02 | 27.46 | 28.15 | 27.30 | 27.45 | -1.15% | 0.51 | 2.74% |
| 2026-01-30 | 27.45 | 27.85 | 27.00 | 27.77 | +1.31% | 0.69 | 3.79% |
| 2026-01-29 | 28.07 | 28.25 | 27.21 | 27.41 | -2.35% | 0.74 | 4.00% |
| 2026-01-28 | 28.91 | 28.97 | 28.05 | 28.07 | -3.31% | 0.95 | 5.01% |
| 2026-01-27 | 28.70 | 29.09 | 27.60 | 29.03 | +0.48% | 0.97 | 5.13% |
| 2026-01-26 | 29.89 | 29.89 | 28.42 | 28.89 | -3.38% | 1.30 | 6.75% |
| 2026-01-23 | 29.81 | 29.99 | 29.40 | 29.90 | +0.37% | 1.47 | 7.44% |
| 2026-01-22 | 29.40 | 29.96 | 29.34 | 29.79 | +1.36% | 1.34 | 6.77% |
| 2026-01-21 | 28.89 | 29.55 | 28.80 | 29.39 | +1.21% | 1.27 | 6.48% |
| 2026-01-20 | 29.11 | 29.78 | 28.68 | 29.04 | +0.41% | 1.75 | 8.99% |