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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 35.67 | 35.95 | 35.58 | 35.61 | +0.08% | 0.71 | 0.95% |
| 2025-11-19 | 35.86 | 36.10 | 35.41 | 35.58 | -1.02% | 1.01 | 1.35% |
| 2025-11-18 | 36.12 | 36.38 | 35.80 | 35.95 | -0.96% | 0.93 | 1.23% |
| 2025-11-17 | 36.57 | 36.64 | 36.17 | 36.29 | -1.22% | 0.89 | 1.16% |
| 2025-11-14 | 36.84 | 37.14 | 36.74 | 36.74 | -1.07% | 0.88 | 1.14% |
| 2025-11-13 | 37.09 | 37.24 | 36.85 | 37.14 | 0.00% | 0.78 | 1.00% |
| 2025-11-12 | 36.98 | 37.38 | 36.84 | 37.14 | +0.11% | 0.89 | 1.14% |
| 2025-11-11 | 37.13 | 37.25 | 36.72 | 37.10 | +0.24% | 1.06 | 1.37% |
| 2025-11-10 | 37.43 | 37.55 | 36.80 | 37.01 | -1.54% | 1.26 | 1.61% |
| 2025-11-07 | 37.90 | 37.90 | 37.47 | 37.59 | -1.18% | 0.98 | 1.24% |
| 2025-11-06 | 37.83 | 38.13 | 37.60 | 38.04 | +0.82% | 0.96 | 1.21% |
| 2025-11-05 | 37.32 | 37.89 | 37.25 | 37.73 | -0.18% | 0.78 | 0.99% |
| 2025-11-04 | 38.44 | 38.62 | 37.45 | 37.80 | -2.16% | 1.31 | 1.64% |
| 2025-11-03 | 38.57 | 38.73 | 38.06 | 38.63 | +0.34% | 1.34 | 1.66% |
| 2025-10-31 | 38.23 | 38.96 | 38.05 | 38.51 | +0.47% | 1.55 | 1.91% |
| 2025-10-30 | 38.91 | 39.25 | 38.25 | 38.33 | -1.51% | 1.54 | 1.90% |
| 2025-10-29 | 39.15 | 39.15 | 38.60 | 38.91 | -0.15% | 1.34 | 1.64% |
| 2025-10-28 | 39.08 | 39.28 | 38.79 | 38.97 | -0.31% | 1.84 | 2.24% |
| 2025-10-27 | 38.81 | 39.52 | 38.57 | 39.09 | +2.86% | 3.50 | 4.27% |
| 2025-10-24 | 37.49 | 38.04 | 37.36 | 38.01 | +1.71% | 1.82 | 2.28% |