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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 28.69 | 29.10 | 28.67 | 28.92 | +0.84% | 1.15 | 5.97% |
| 2026-01-16 | 28.28 | 28.72 | 28.14 | 28.68 | +1.74% | 1.16 | 6.09% |
| 2026-01-15 | 27.96 | 28.30 | 27.80 | 28.19 | +0.21% | 0.70 | 3.74% |
| 2026-01-14 | 28.02 | 28.50 | 27.60 | 28.13 | -0.25% | 1.18 | 6.29% |
| 2026-01-13 | 28.94 | 28.94 | 28.09 | 28.20 | -2.52% | 1.15 | 6.05% |
| 2026-01-12 | 28.15 | 28.93 | 27.90 | 28.93 | +2.84% | 1.55 | 8.19% |
| 2026-01-09 | 28.26 | 28.39 | 27.75 | 28.13 | -0.74% | 1.15 | 6.14% |
| 2026-01-08 | 28.01 | 28.52 | 27.76 | 28.34 | +0.71% | 1.13 | 5.98% |
| 2026-01-07 | 28.70 | 28.75 | 28.05 | 28.14 | -2.22% | 1.34 | 7.09% |
| 2026-01-06 | 27.96 | 29.09 | 27.83 | 28.78 | +2.97% | 1.84 | 9.66% |
| 2026-01-05 | 27.92 | 28.24 | 27.81 | 27.95 | -0.29% | 1.39 | 7.47% |
| 2025-12-31 | 28.73 | 28.94 | 27.97 | 28.03 | -2.84% | 2.06 | 10.97% |
| 2025-12-30 | 28.04 | 29.76 | 27.66 | 28.85 | +3.96% | 2.90 | 15.07% |
| 2025-12-29 | 27.79 | 28.25 | 27.58 | 27.75 | -0.64% | 0.96 | 5.15% |
| 2025-12-26 | 28.25 | 28.25 | 27.42 | 27.93 | -1.17% | 1.40 | 7.52% |
| 2025-12-25 | 27.57 | 28.43 | 27.28 | 28.26 | +2.54% | 1.48 | 7.96% |
| 2025-12-24 | 27.13 | 27.92 | 27.01 | 27.56 | +1.36% | 1.33 | 7.23% |
| 2025-12-23 | 27.57 | 27.76 | 27.03 | 27.19 | -1.20% | 0.99 | 5.59% |
| 2025-12-22 | 27.59 | 28.25 | 27.39 | 27.52 | +0.29% | 1.41 | 7.78% |
| 2025-12-19 | 26.63 | 27.55 | 26.63 | 27.44 | +2.81% | 1.45 | 8.15% |