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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 31.44 | 31.55 | 31.10 | 31.38 | -0.63% | 0.70 | 1.07% |
| 2026-04-21 | 31.53 | 31.60 | 31.25 | 31.58 | +0.41% | 0.69 | 1.06% |
| 2026-04-20 | 32.61 | 32.72 | 31.39 | 31.45 | -3.73% | 1.95 | 2.94% |
| 2026-04-17 | 32.40 | 32.76 | 31.96 | 32.67 | +0.77% | 0.75 | 1.11% |
| 2026-04-16 | 31.77 | 32.56 | 31.77 | 32.42 | +2.40% | 1.05 | 1.56% |
| 2026-04-15 | 31.40 | 31.89 | 31.35 | 31.66 | +0.89% | 0.74 | 1.12% |
| 2026-04-14 | 31.75 | 31.80 | 31.16 | 31.38 | -0.03% | 0.78 | 1.19% |
| 2026-04-13 | 31.67 | 31.72 | 31.30 | 31.39 | -1.44% | 0.75 | 1.14% |
| 2026-04-10 | 31.62 | 32.12 | 31.62 | 31.85 | +1.11% | 0.95 | 1.43% |
| 2026-04-09 | 31.30 | 31.85 | 31.06 | 31.50 | -0.03% | 1.06 | 1.60% |
| 2026-04-08 | 31.13 | 31.55 | 30.86 | 31.51 | +2.81% | 1.37 | 2.10% |
| 2026-04-07 | 29.40 | 30.84 | 29.29 | 30.65 | +4.57% | 1.87 | 2.95% |
| 2026-04-03 | 29.66 | 30.05 | 29.08 | 29.31 | -0.61% | 1.14 | 1.85% |
| 2026-04-02 | 30.24 | 30.33 | 29.35 | 29.49 | -2.87% | 1.46 | 2.35% |
| 2026-04-01 | 30.00 | 30.55 | 29.63 | 30.36 | +2.92% | 2.01 | 3.20% |
| 2026-03-31 | 29.66 | 30.08 | 29.45 | 29.50 | -0.41% | 1.20 | 1.92% |
| 2026-03-30 | 29.58 | 29.73 | 29.20 | 29.62 | -0.90% | 0.85 | 1.38% |
| 2026-03-27 | 29.80 | 29.97 | 29.45 | 29.89 | -0.13% | 1.21 | 1.94% |
| 2026-03-26 | 30.46 | 30.69 | 29.90 | 29.93 | -1.74% | 0.79 | 1.24% |
| 2026-03-25 | 30.47 | 30.77 | 30.15 | 30.46 | +0.99% | 1.08 | 1.70% |