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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 35.43 | 35.66 | 35.13 | 35.21 | +0.74% | 1.23 | 1.67% |
| 2026-02-13 | 35.02 | 35.32 | 34.90 | 34.95 | -0.43% | 0.78 | 1.06% |
| 2026-02-12 | 35.00 | 35.22 | 34.84 | 35.10 | +0.09% | 0.64 | 0.88% |
| 2026-02-11 | 35.00 | 35.27 | 34.96 | 35.07 | -0.03% | 0.76 | 1.04% |
| 2026-02-10 | 35.20 | 35.26 | 34.94 | 35.08 | -0.28% | 0.84 | 1.15% |
| 2026-02-09 | 35.16 | 35.20 | 34.85 | 35.18 | +1.18% | 0.89 | 1.22% |
| 2026-02-06 | 34.50 | 34.94 | 34.25 | 34.77 | 0.00% | 0.85 | 1.17% |
| 2026-02-05 | 34.41 | 35.18 | 34.36 | 34.77 | +1.05% | 1.40 | 1.91% |
| 2026-02-04 | 34.63 | 34.85 | 34.18 | 34.41 | -0.89% | 1.16 | 1.61% |
| 2026-02-03 | 35.00 | 35.15 | 34.28 | 34.72 | +0.40% | 1.25 | 1.73% |
| 2026-02-02 | 35.85 | 35.88 | 34.57 | 34.58 | -3.73% | 1.70 | 2.32% |
| 2026-01-30 | 35.61 | 36.20 | 35.28 | 35.92 | +0.84% | 1.29 | 1.72% |
| 2026-01-29 | 36.71 | 36.71 | 35.55 | 35.62 | -3.36% | 1.55 | 2.05% |
| 2026-01-28 | 37.48 | 37.66 | 36.70 | 36.86 | -1.68% | 1.11 | 1.44% |
| 2026-01-27 | 37.77 | 37.86 | 36.87 | 37.49 | -0.98% | 1.13 | 1.44% |
| 2026-01-26 | 38.51 | 38.77 | 37.53 | 37.86 | -1.92% | 1.38 | 1.73% |
| 2026-01-23 | 38.52 | 38.67 | 38.22 | 38.60 | +0.18% | 1.10 | 1.36% |
| 2026-01-22 | 38.73 | 38.88 | 38.40 | 38.53 | -0.34% | 0.98 | 1.22% |
| 2026-01-21 | 37.92 | 38.75 | 37.90 | 38.66 | +1.02% | 1.28 | 1.58% |
| 2026-01-20 | 38.36 | 38.58 | 37.95 | 38.27 | -0.26% | 1.11 | 1.38% |