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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.96 | 36.02 | 34.96 | 35.48 | +0.91% | 0.79 | 1.06% |
| 2025-12-17 | 34.98 | 35.19 | 34.58 | 35.16 | +0.06% | 0.77 | 1.05% |
| 2025-12-16 | 35.24 | 35.35 | 34.96 | 35.14 | +0.14% | 0.56 | 0.77% |
| 2025-12-15 | 35.25 | 35.55 | 35.06 | 35.09 | -1.24% | 0.47 | 0.64% |
| 2025-12-12 | 35.31 | 35.76 | 35.20 | 35.53 | +0.51% | 0.47 | 0.63% |
| 2025-12-11 | 35.79 | 35.95 | 35.35 | 35.35 | -1.48% | 0.57 | 0.77% |
| 2025-12-10 | 35.76 | 36.09 | 35.70 | 35.88 | -0.28% | 0.59 | 0.78% |
| 2025-12-09 | 36.00 | 36.28 | 35.90 | 35.98 | -0.39% | 0.48 | 0.63% |
| 2025-12-08 | 36.39 | 36.40 | 35.92 | 36.12 | -0.47% | 0.83 | 1.10% |
| 2025-12-05 | 35.42 | 36.57 | 35.41 | 36.29 | +2.00% | 1.53 | 2.02% |
| 2025-12-04 | 35.67 | 35.85 | 35.15 | 35.58 | +0.51% | 0.55 | 0.73% |
| 2025-12-03 | 35.68 | 35.76 | 35.28 | 35.40 | -0.45% | 0.61 | 0.83% |
| 2025-12-02 | 35.76 | 35.84 | 35.49 | 35.56 | -0.95% | 0.58 | 0.77% |
| 2025-12-01 | 35.49 | 35.96 | 35.40 | 35.90 | +1.18% | 0.89 | 1.19% |
| 2025-11-28 | 35.21 | 35.48 | 35.04 | 35.48 | +0.45% | 0.71 | 0.96% |
| 2025-11-27 | 34.98 | 35.46 | 34.94 | 35.32 | +0.86% | 0.80 | 1.09% |
| 2025-11-26 | 35.06 | 35.58 | 34.76 | 35.02 | -0.57% | 0.84 | 1.14% |
| 2025-11-25 | 35.03 | 35.39 | 34.95 | 35.22 | +0.80% | 0.83 | 1.12% |
| 2025-11-24 | 34.95 | 35.17 | 34.58 | 34.94 | 0.00% | 0.68 | 0.93% |
| 2025-11-21 | 35.27 | 35.65 | 34.56 | 34.94 | -1.87% | 1.12 | 1.52% |