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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 38.09 | 38.40 | 37.90 | 38.37 | +0.97% | 1.24 | 1.55% |
| 2026-01-16 | 37.80 | 38.10 | 37.40 | 38.00 | +1.17% | 1.60 | 2.01% |
| 2026-01-15 | 36.81 | 37.77 | 36.81 | 37.56 | +1.68% | 1.52 | 1.93% |
| 2026-01-14 | 37.15 | 37.88 | 36.65 | 36.94 | -0.54% | 1.77 | 2.27% |
| 2026-01-13 | 37.73 | 38.10 | 37.01 | 37.14 | -1.77% | 1.35 | 1.72% |
| 2026-01-12 | 37.24 | 38.04 | 36.89 | 37.81 | +1.78% | 1.95 | 2.48% |
| 2026-01-09 | 37.14 | 37.38 | 36.95 | 37.15 | +0.05% | 1.19 | 1.53% |
| 2026-01-08 | 36.79 | 37.24 | 36.73 | 37.13 | +0.38% | 0.96 | 1.24% |
| 2026-01-07 | 37.19 | 37.38 | 36.93 | 36.99 | -0.51% | 1.19 | 1.54% |
| 2026-01-06 | 37.26 | 37.33 | 37.04 | 37.18 | -0.11% | 1.31 | 1.68% |
| 2026-01-05 | 37.22 | 37.55 | 37.07 | 37.22 | -0.48% | 1.25 | 1.60% |
| 2025-12-31 | 37.56 | 37.71 | 37.30 | 37.40 | -0.21% | 0.81 | 1.03% |
| 2025-12-30 | 37.44 | 37.75 | 37.20 | 37.48 | -0.19% | 0.90 | 1.14% |
| 2025-12-29 | 36.80 | 37.65 | 36.68 | 37.55 | +2.04% | 1.42 | 1.82% |
| 2025-12-26 | 36.84 | 37.06 | 36.55 | 36.80 | -0.19% | 0.74 | 0.96% |
| 2025-12-25 | 37.02 | 37.18 | 36.60 | 36.87 | +0.24% | 0.80 | 1.03% |
| 2025-12-24 | 36.49 | 36.96 | 36.48 | 36.78 | +0.82% | 0.90 | 1.17% |
| 2025-12-23 | 36.63 | 36.95 | 36.44 | 36.48 | -0.55% | 0.77 | 1.00% |
| 2025-12-22 | 36.64 | 36.79 | 36.20 | 36.68 | +0.80% | 1.13 | 1.48% |
| 2025-12-19 | 35.60 | 36.52 | 35.57 | 36.39 | +2.56% | 1.43 | 1.89% |