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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.34 | 25.75 | 25.20 | 25.40 | +0.36% | 0.61 | 3.64% |
| 2025-09-16 | 24.76 | 25.32 | 24.61 | 25.31 | +2.39% | 0.69 | 4.19% |
| 2025-09-15 | 24.51 | 25.60 | 24.51 | 24.72 | +0.86% | 0.72 | 4.41% |
| 2025-09-12 | 24.87 | 24.88 | 24.44 | 24.51 | -1.13% | 0.44 | 2.77% |
| 2025-09-11 | 24.19 | 25.20 | 23.81 | 24.79 | +2.40% | 0.73 | 4.56% |
| 2025-09-10 | 24.07 | 24.47 | 24.07 | 24.21 | -0.45% | 0.40 | 2.53% |
| 2025-09-09 | 24.55 | 24.72 | 24.05 | 24.32 | -0.94% | 0.52 | 3.27% |
| 2025-09-08 | 24.21 | 24.71 | 24.08 | 24.55 | +1.20% | 0.58 | 3.67% |
| 2025-09-05 | 23.97 | 24.30 | 23.74 | 24.26 | +1.46% | 0.62 | 3.95% |
| 2025-09-04 | 24.24 | 24.63 | 23.55 | 23.91 | -1.08% | 0.76 | 4.81% |
| 2025-09-03 | 24.85 | 25.27 | 24.01 | 24.17 | -2.78% | 0.58 | 3.63% |
| 2025-09-02 | 25.73 | 25.73 | 24.32 | 24.86 | -2.47% | 1.03 | 6.38% |
| 2025-09-01 | 25.99 | 26.36 | 25.45 | 25.49 | -2.15% | 0.98 | 5.87% |
| 2025-08-29 | 26.46 | 26.54 | 25.81 | 26.05 | -1.29% | 0.82 | 4.84% |
| 2025-08-28 | 26.39 | 26.89 | 25.52 | 26.39 | +0.61% | 0.85 | 4.95% |
| 2025-08-27 | 27.03 | 27.41 | 26.15 | 26.23 | -3.50% | 0.67 | 3.84% |
| 2025-08-26 | 26.85 | 27.50 | 26.61 | 27.18 | +0.70% | 0.72 | 4.09% |
| 2025-08-25 | 26.97 | 27.28 | 26.85 | 26.99 | +0.07% | 0.68 | 3.87% |
| 2025-08-22 | 27.03 | 27.37 | 26.81 | 26.97 | -0.74% | 0.60 | 3.40% |
| 2025-08-21 | 27.36 | 27.57 | 27.07 | 27.17 | -0.55% | 0.58 | 3.28% |