瑞鹄模具 sz.002997
32.46
-2.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 33.40 | 33.66 | 32.25 | 32.46 | -2.14% | 2.05 | 2.99% |
| 2026-05-22 | 33.00 | 33.67 | 32.35 | 33.17 | +1.59% | 1.69 | 2.45% |
| 2026-05-21 | 32.84 | 34.08 | 32.56 | 32.65 | -0.46% | 2.76 | 3.94% |
| 2026-05-20 | 34.31 | 34.56 | 32.53 | 32.80 | -5.07% | 3.32 | 4.80% |
| 2026-05-19 | 34.89 | 35.18 | 34.28 | 34.55 | -0.72% | 2.11 | 2.92% |
| 2026-05-18 | 35.00 | 35.37 | 34.33 | 34.80 | -0.71% | 2.78 | 3.82% |
| 2026-05-15 | 34.95 | 35.55 | 34.11 | 35.05 | +0.72% | 3.69 | 5.04% |
| 2026-05-14 | 35.15 | 35.71 | 34.80 | 34.80 | -1.02% | 2.67 | 3.63% |
| 2026-05-13 | 34.60 | 35.57 | 34.08 | 35.16 | +1.24% | 3.02 | 4.13% |
| 2026-05-12 | 35.15 | 35.35 | 34.40 | 34.73 | -1.78% | 3.08 | 4.23% |
| 2026-05-11 | 34.30 | 35.86 | 33.98 | 35.36 | +4.93% | 7.15 | 9.71% |
| 2026-05-08 | 30.68 | 33.70 | 30.50 | 33.70 | +9.99% | 3.33 | 4.88% |
| 2026-05-07 | 30.16 | 30.74 | 29.88 | 30.64 | +1.59% | 1.22 | 1.92% |
| 2026-05-06 | 30.00 | 30.47 | 29.78 | 30.16 | +0.60% | 1.31 | 2.08% |
| 2026-04-30 | 29.48 | 30.41 | 29.21 | 29.98 | +2.04% | 1.15 | 1.84% |
| 2026-04-29 | 28.88 | 29.66 | 28.75 | 29.38 | +2.12% | 1.09 | 1.78% |
| 2026-04-28 | 29.67 | 29.76 | 28.66 | 28.77 | -3.00% | 1.26 | 2.07% |
| 2026-04-27 | 29.60 | 29.87 | 29.22 | 29.66 | +0.03% | 1.15 | 1.86% |
| 2026-04-24 | 29.95 | 29.95 | 29.35 | 29.65 | -3.98% | 1.75 | 2.81% |
| 2026-04-23 | 31.38 | 31.40 | 30.60 | 30.88 | -1.59% | 0.97 | 1.50% |