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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 24.46 | 24.52 | 24.00 | 24.51 | +0.25% | 0.61 | 3.87% |
| 2025-10-22 | 24.48 | 24.91 | 24.38 | 24.45 | -0.73% | 0.77 | 4.78% |
| 2025-10-21 | 24.74 | 24.85 | 24.05 | 24.63 | +1.86% | 0.92 | 5.78% |
| 2025-10-20 | 24.04 | 24.49 | 23.74 | 24.18 | +1.55% | 1.16 | 7.35% |
| 2025-10-17 | 24.90 | 25.00 | 23.73 | 23.81 | -4.49% | 1.93 | 12.21% |
| 2025-10-16 | 24.32 | 26.87 | 24.06 | 24.93 | +2.05% | 2.41 | 14.64% |
| 2025-10-15 | 24.04 | 24.43 | 23.68 | 24.43 | +3.25% | 0.52 | 3.27% |
| 2025-10-14 | 24.13 | 24.58 | 23.61 | 23.66 | -1.46% | 0.44 | 2.80% |
| 2025-10-13 | 23.50 | 24.18 | 22.73 | 24.01 | -2.56% | 0.62 | 3.98% |
| 2025-10-10 | 24.69 | 25.18 | 24.22 | 24.64 | -0.20% | 0.68 | 4.23% |
| 2025-10-09 | 24.80 | 25.10 | 24.64 | 24.69 | 0.00% | 0.51 | 3.15% |
| 2025-09-30 | 24.90 | 24.93 | 24.48 | 24.69 | -0.56% | 0.49 | 3.05% |
| 2025-09-29 | 24.66 | 25.10 | 24.36 | 24.83 | +0.65% | 0.67 | 4.13% |
| 2025-09-26 | 25.07 | 25.18 | 24.56 | 24.67 | -1.48% | 0.53 | 3.30% |
| 2025-09-25 | 25.68 | 25.98 | 24.88 | 25.04 | -1.03% | 1.03 | 6.24% |
| 2025-09-24 | 25.21 | 25.46 | 24.81 | 25.30 | +0.08% | 0.50 | 3.01% |
| 2025-09-23 | 25.75 | 26.00 | 24.52 | 25.28 | -1.83% | 0.84 | 5.10% |
| 2025-09-22 | 25.05 | 26.15 | 24.70 | 25.75 | +2.71% | 0.93 | 5.59% |
| 2025-09-19 | 25.54 | 25.60 | 24.75 | 25.07 | -1.72% | 0.62 | 3.77% |
| 2025-09-18 | 25.40 | 26.35 | 25.21 | 25.51 | +0.43% | 1.09 | 6.50% |