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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 41.57 | 42.20 | 41.28 | 41.99 | +1.01% | 2.82 | 3.21% |
| 2025-08-19 | 41.89 | 41.92 | 41.03 | 41.57 | -0.36% | 3.15 | 3.60% |
| 2025-08-18 | 41.93 | 42.32 | 41.41 | 41.72 | +0.24% | 4.01 | 4.57% |
| 2025-08-15 | 41.09 | 41.85 | 40.92 | 41.62 | +1.78% | 3.61 | 4.14% |
| 2025-08-14 | 40.38 | 41.94 | 40.38 | 40.89 | +1.31% | 4.82 | 5.55% |
| 2025-08-13 | 39.68 | 40.47 | 39.63 | 40.37 | +1.73% | 2.65 | 3.14% |
| 2025-08-12 | 39.99 | 39.99 | 39.52 | 39.68 | -0.72% | 1.73 | 2.07% |
| 2025-08-11 | 39.63 | 40.18 | 39.63 | 39.97 | +0.38% | 1.64 | 1.95% |
| 2025-08-08 | 39.90 | 40.45 | 39.33 | 39.82 | -0.20% | 2.17 | 2.60% |
| 2025-08-07 | 40.59 | 40.68 | 39.77 | 39.90 | -2.05% | 2.64 | 3.13% |
| 2025-08-06 | 39.87 | 41.81 | 39.61 | 40.74 | +2.15% | 3.81 | 4.46% |
| 2025-08-05 | 39.91 | 40.08 | 39.44 | 39.88 | +0.25% | 2.31 | 2.76% |
| 2025-08-04 | 39.37 | 40.08 | 39.13 | 39.78 | +0.63% | 2.72 | 3.27% |
| 2025-08-01 | 38.83 | 39.63 | 38.79 | 39.53 | +1.46% | 2.92 | 3.52% |
| 2025-07-31 | 38.63 | 39.32 | 38.50 | 38.96 | +0.75% | 2.90 | 3.54% |
| 2025-07-30 | 38.95 | 38.97 | 38.34 | 38.67 | -0.41% | 2.38 | 2.94% |
| 2025-07-29 | 38.93 | 39.20 | 38.62 | 38.83 | -0.33% | 1.86 | 2.28% |
| 2025-07-28 | 39.00 | 39.28 | 38.75 | 38.96 | +0.36% | 1.61 | 1.96% |
| 2025-07-25 | 39.27 | 39.43 | 38.68 | 38.82 | -0.94% | 2.19 | 2.68% |
| 2025-07-24 | 39.38 | 39.83 | 39.11 | 39.19 | -0.30% | 2.40 | 2.90% |