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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 30.45 | 30.58 | 29.92 | 30.16 | +0.60% | 0.95 | 1.50% |
| 2026-03-23 | 30.80 | 31.18 | 29.85 | 29.98 | -3.94% | 0.93 | 1.46% |
| 2026-03-20 | 32.11 | 32.25 | 31.20 | 31.21 | -2.56% | 0.63 | 0.96% |
| 2026-03-19 | 32.60 | 32.60 | 31.98 | 32.03 | -2.82% | 0.58 | 0.85% |
| 2026-03-18 | 32.55 | 32.98 | 32.16 | 32.96 | +1.45% | 0.50 | 0.74% |
| 2026-03-17 | 32.94 | 33.10 | 32.43 | 32.49 | -0.79% | 0.50 | 0.73% |
| 2026-03-16 | 32.71 | 32.80 | 32.40 | 32.75 | +0.24% | 0.35 | 0.52% |
| 2026-03-13 | 32.80 | 33.07 | 32.56 | 32.67 | -0.79% | 0.54 | 0.79% |
| 2026-03-12 | 33.50 | 33.50 | 32.82 | 32.93 | -1.61% | 0.63 | 0.91% |
| 2026-03-11 | 33.32 | 33.63 | 33.08 | 33.47 | +0.90% | 0.63 | 0.91% |
| 2026-03-10 | 32.77 | 33.20 | 32.66 | 33.17 | +2.47% | 0.54 | 0.79% |
| 2026-03-09 | 32.40 | 32.59 | 31.55 | 32.37 | -1.64% | 0.87 | 1.30% |
| 2026-03-06 | 32.55 | 32.95 | 32.50 | 32.91 | +0.83% | 0.59 | 0.86% |
| 2026-03-05 | 32.91 | 32.94 | 32.52 | 32.64 | +1.02% | 0.60 | 0.88% |
| 2026-03-04 | 32.60 | 33.05 | 32.25 | 32.31 | -1.73% | 0.80 | 1.18% |
| 2026-03-03 | 33.88 | 34.08 | 32.88 | 32.88 | -2.89% | 1.19 | 1.70% |
| 2026-03-02 | 34.69 | 34.78 | 33.52 | 33.86 | -3.67% | 1.75 | 2.45% |
| 2026-02-27 | 35.22 | 35.36 | 35.05 | 35.15 | -0.57% | 0.83 | 1.12% |
| 2026-02-26 | 35.23 | 35.43 | 35.13 | 35.35 | +0.57% | 0.95 | 1.28% |
| 2026-02-25 | 35.23 | 35.39 | 35.04 | 35.15 | -0.17% | 1.02 | 1.38% |