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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 39.70 | 42.14 | 39.68 | 41.17 | +3.76% | 6.80 | 7.93% |
| 2025-09-16 | 38.61 | 39.81 | 38.61 | 39.68 | +2.76% | 3.73 | 4.51% |
| 2025-09-15 | 38.29 | 39.39 | 38.17 | 38.61 | +0.88% | 2.60 | 3.19% |
| 2025-09-12 | 38.12 | 38.96 | 37.87 | 38.28 | +0.16% | 3.19 | 3.94% |
| 2025-09-11 | 37.71 | 38.22 | 37.10 | 38.22 | +1.35% | 3.00 | 3.79% |
| 2025-09-10 | 37.50 | 38.68 | 37.50 | 37.71 | +0.56% | 2.96 | 3.70% |
| 2025-09-09 | 38.22 | 38.32 | 37.37 | 37.50 | -1.88% | 2.68 | 3.37% |
| 2025-09-08 | 38.64 | 38.98 | 37.73 | 38.22 | -3.83% | 5.62 | 7.00% |
| 2025-09-05 | 38.68 | 39.94 | 38.50 | 39.74 | +2.86% | 2.48 | 3.01% |
| 2025-09-04 | 39.11 | 39.59 | 37.92 | 38.63 | -1.27% | 2.77 | 3.39% |
| 2025-09-03 | 40.63 | 40.68 | 38.91 | 39.13 | -3.70% | 3.02 | 3.63% |
| 2025-09-02 | 39.89 | 41.08 | 38.39 | 40.64 | +1.90% | 5.06 | 6.07% |
| 2025-09-01 | 40.95 | 41.32 | 39.71 | 39.88 | -2.48% | 3.69 | 4.36% |
| 2025-08-29 | 41.09 | 41.60 | 40.58 | 40.89 | -1.56% | 3.64 | 4.22% |
| 2025-08-28 | 42.44 | 42.62 | 40.33 | 41.54 | -0.67% | 4.63 | 5.30% |
| 2025-08-27 | 42.02 | 43.66 | 41.80 | 41.82 | +0.14% | 5.20 | 5.78% |
| 2025-08-26 | 41.47 | 42.42 | 41.19 | 41.76 | +0.24% | 3.12 | 3.56% |
| 2025-08-25 | 42.22 | 42.42 | 41.23 | 41.66 | +0.02% | 3.02 | 3.45% |
| 2025-08-22 | 41.32 | 41.70 | 41.06 | 41.65 | +0.97% | 2.52 | 2.89% |
| 2025-08-21 | 42.08 | 42.20 | 41.07 | 41.25 | -1.75% | 3.19 | 3.66% |