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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 40.19 | 40.25 | 39.16 | 39.31 | -2.20% | 3.01 | 3.61% |
| 2025-07-22 | 41.12 | 41.52 | 39.71 | 40.20 | -1.27% | 3.73 | 4.41% |
| 2025-07-21 | 40.44 | 41.01 | 40.20 | 40.72 | -0.37% | 3.40 | 3.98% |
| 2025-07-18 | 39.43 | 41.32 | 39.31 | 40.86 | +4.48% | 4.95 | 5.80% |
| 2025-07-17 | 38.27 | 39.60 | 38.11 | 39.11 | +2.11% | 3.39 | 4.13% |
| 2025-07-16 | 37.98 | 38.54 | 37.71 | 38.31 | +1.00% | 2.15 | 2.67% |
| 2025-07-15 | 37.71 | 38.11 | 37.49 | 37.93 | +0.66% | 1.64 | 2.06% |
| 2025-07-14 | 37.37 | 38.14 | 37.31 | 37.68 | +0.85% | 1.69 | 2.12% |
| 2025-07-11 | 37.50 | 37.59 | 37.05 | 37.36 | -0.21% | 1.29 | 1.65% |
| 2025-07-10 | 37.34 | 37.59 | 37.21 | 37.44 | +0.05% | 0.99 | 1.25% |
| 2025-07-09 | 37.79 | 37.86 | 37.31 | 37.42 | -0.84% | 1.53 | 1.94% |
| 2025-07-08 | 36.80 | 38.01 | 36.75 | 37.74 | +2.10% | 2.25 | 2.85% |
| 2025-07-07 | 37.20 | 37.20 | 36.43 | 36.96 | -0.43% | 1.23 | 1.59% |
| 2025-07-04 | 36.71 | 37.48 | 36.52 | 37.12 | +0.92% | 2.40 | 3.08% |
| 2025-07-03 | 36.10 | 36.79 | 36.00 | 36.78 | +2.73% | 1.72 | 2.24% |
| 2025-07-02 | 36.37 | 36.57 | 35.72 | 35.81 | -2.12% | 1.37 | 1.80% |
| 2025-07-01 | 36.69 | 36.94 | 36.35 | 36.58 | -0.30% | 1.21 | 1.57% |
| 2025-06-30 | 36.51 | 36.74 | 36.30 | 36.69 | +0.27% | 1.57 | 2.04% |
| 2025-06-27 | 37.34 | 37.51 | 36.53 | 36.59 | +0.68% | 2.04 | 2.63% |
| 2025-06-26 | 36.87 | 36.89 | 36.33 | 36.34 | -1.51% | 1.80 | 2.34% |