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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.33 | 27.24 | 26.17 | 26.69 | +0.49% | 1.34 | 7.61% |
| 2025-12-17 | 26.90 | 27.41 | 26.00 | 26.56 | -2.53% | 2.02 | 11.64% |
| 2025-12-16 | 27.41 | 27.83 | 26.64 | 27.25 | +1.53% | 2.32 | 13.11% |
| 2025-12-15 | 26.80 | 27.17 | 26.48 | 26.84 | -0.19% | 1.32 | 7.54% |
| 2025-12-12 | 27.41 | 27.65 | 26.86 | 26.89 | -1.90% | 1.76 | 9.91% |
| 2025-12-11 | 27.99 | 28.17 | 27.28 | 27.41 | -2.07% | 1.75 | 9.73% |
| 2025-12-10 | 27.23 | 28.50 | 27.21 | 27.99 | +2.12% | 2.35 | 12.89% |
| 2025-12-09 | 28.10 | 28.10 | 27.38 | 27.41 | -2.52% | 2.15 | 11.91% |
| 2025-12-08 | 28.00 | 28.45 | 27.68 | 28.12 | +0.79% | 3.04 | 16.58% |
| 2025-12-05 | 27.50 | 28.30 | 27.21 | 27.90 | -0.46% | 3.25 | 17.91% |
| 2025-12-04 | 28.99 | 29.44 | 27.87 | 28.03 | -9.49% | 5.68 | 30.74% |
| 2025-12-03 | 35.02 | 35.36 | 30.97 | 30.97 | -10.00% | 5.96 | 28.31% |
| 2025-12-02 | 30.97 | 34.41 | 29.30 | 34.41 | +10.01% | 5.13 | 23.98% |
| 2025-12-01 | 28.79 | 31.28 | 27.50 | 31.28 | +9.99% | 3.97 | 20.49% |
| 2025-11-28 | 25.86 | 28.44 | 25.80 | 28.44 | +10.02% | 1.33 | 7.42% |
| 2025-11-27 | 25.82 | 26.03 | 25.44 | 25.85 | +1.33% | 0.58 | 3.44% |
| 2025-11-26 | 25.17 | 26.19 | 25.05 | 25.51 | +1.35% | 0.73 | 4.35% |
| 2025-11-25 | 24.59 | 25.74 | 24.59 | 25.17 | +2.36% | 0.52 | 3.12% |
| 2025-11-24 | 24.64 | 24.82 | 24.06 | 24.59 | +1.53% | 0.43 | 2.67% |
| 2025-11-21 | 25.05 | 25.53 | 24.02 | 24.22 | -4.95% | 0.55 | 3.43% |