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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 37.31 | 37.52 | 36.64 | 36.90 | -1.09% | 3.08 | 3.96% |
| 2025-06-24 | 37.01 | 37.51 | 37.01 | 37.31 | +0.83% | 2.61 | 3.33% |
| 2025-06-23 | 36.61 | 37.03 | 36.15 | 37.00 | +0.03% | 2.06 | 2.67% |
| 2025-06-20 | 36.84 | 37.20 | 36.29 | 36.99 | +0.22% | 2.83 | 3.66% |
| 2025-06-19 | 35.58 | 37.17 | 35.27 | 36.91 | +4.78% | 4.67 | 6.09% |
| 2025-06-18 | 35.10 | 35.34 | 34.85 | 35.23 | +0.45% | 0.69 | 0.93% |
| 2025-06-17 | 35.15 | 35.55 | 34.99 | 35.07 | -0.23% | 0.87 | 1.17% |
| 2025-06-16 | 34.51 | 35.24 | 34.35 | 35.15 | +1.35% | 1.05 | 1.42% |
| 2025-06-13 | 35.00 | 35.25 | 34.51 | 34.68 | -1.75% | 1.08 | 1.47% |
| 2025-06-12 | 35.39 | 35.77 | 35.01 | 35.30 | -0.37% | 0.99 | 1.34% |
| 2025-06-11 | 35.68 | 36.11 | 35.36 | 35.43 | +0.94% | 1.34 | 1.78% |
| 2025-06-10 | 35.45 | 35.95 | 34.65 | 35.10 | -1.21% | 1.51 | 2.05% |
| 2025-06-09 | 35.80 | 36.01 | 35.25 | 35.53 | -0.72% | 1.35 | 1.80% |
| 2025-06-06 | 36.15 | 36.16 | 35.55 | 35.79 | -0.99% | 1.12 | 1.50% |
| 2025-06-05 | 35.36 | 36.15 | 34.98 | 36.15 | +2.25% | 1.67 | 2.22% |
| 2025-06-04 | 34.65 | 35.35 | 34.50 | 35.35 | +1.98% | 1.13 | 1.53% |
| 2025-06-03 | 34.49 | 34.86 | 34.35 | 34.66 | +0.03% | 0.72 | 0.99% |
| 2025-05-30 | 35.23 | 35.41 | 34.56 | 34.65 | -2.49% | 1.09 | 1.50% |
| 2025-05-29 | 35.30 | 35.87 | 35.30 | 35.54 | +1.05% | 1.19 | 1.60% |
| 2025-05-28 | 35.16 | 35.64 | 35.00 | 35.17 | +0.48% | 0.99 | 1.33% |