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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.90 | 25.94 | 25.31 | 25.48 | -0.70% | 0.38 | 2.27% |
| 2025-11-19 | 25.76 | 26.38 | 25.65 | 25.66 | -1.69% | 0.42 | 2.46% |
| 2025-11-18 | 26.21 | 26.57 | 25.85 | 26.10 | -1.17% | 0.56 | 3.31% |
| 2025-11-17 | 27.07 | 27.07 | 26.26 | 26.41 | -1.01% | 0.66 | 3.85% |
| 2025-11-14 | 26.90 | 27.31 | 26.55 | 26.68 | -0.93% | 0.71 | 4.03% |
| 2025-11-13 | 26.64 | 27.30 | 26.51 | 26.93 | +0.67% | 0.98 | 5.58% |
| 2025-11-12 | 26.06 | 26.83 | 25.90 | 26.75 | +2.69% | 0.99 | 5.78% |
| 2025-11-11 | 26.50 | 27.08 | 25.95 | 26.05 | -1.66% | 1.38 | 7.98% |
| 2025-11-10 | 25.45 | 26.72 | 25.45 | 26.49 | +4.09% | 1.45 | 8.49% |
| 2025-11-07 | 25.68 | 25.82 | 25.39 | 25.45 | -1.01% | 0.56 | 3.37% |
| 2025-11-06 | 26.42 | 26.56 | 25.65 | 25.71 | -0.58% | 0.81 | 4.75% |
| 2025-11-05 | 25.35 | 25.97 | 25.06 | 25.86 | +1.57% | 0.81 | 4.81% |
| 2025-11-04 | 24.97 | 25.52 | 24.97 | 25.46 | +1.43% | 0.74 | 4.49% |
| 2025-11-03 | 25.09 | 25.50 | 24.75 | 25.10 | +0.36% | 0.56 | 3.45% |
| 2025-10-31 | 24.74 | 25.20 | 24.74 | 25.01 | +1.09% | 0.62 | 3.79% |
| 2025-10-30 | 25.07 | 25.18 | 24.64 | 24.74 | -1.43% | 0.49 | 3.04% |
| 2025-10-29 | 25.26 | 25.36 | 25.05 | 25.10 | -0.63% | 0.74 | 4.53% |
| 2025-10-28 | 25.48 | 25.65 | 25.10 | 25.26 | +0.20% | 0.75 | 4.55% |
| 2025-10-27 | 25.19 | 25.45 | 24.73 | 25.21 | +0.76% | 0.81 | 4.93% |
| 2025-10-24 | 24.71 | 25.10 | 24.48 | 25.02 | +2.08% | 0.82 | 5.06% |