瑞纳智能 sz.301129
28.88
+6.96%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 27.00 | 29.49 | 27.00 | 28.88 | +6.96% | 1.57 | 8.35% |
| 2026-05-21 | 28.68 | 28.95 | 26.90 | 27.00 | -5.99% | 1.28 | 6.93% |
| 2026-05-20 | 28.78 | 29.10 | 28.25 | 28.72 | -1.20% | 1.25 | 6.60% |
| 2026-05-19 | 27.92 | 29.65 | 27.70 | 29.07 | +4.27% | 1.83 | 9.56% |
| 2026-05-18 | 27.65 | 28.20 | 27.30 | 27.88 | -0.36% | 1.22 | 6.62% |
| 2026-05-15 | 29.19 | 29.43 | 27.80 | 27.98 | -4.64% | 1.98 | 10.51% |
| 2026-05-14 | 27.58 | 29.92 | 27.31 | 29.34 | +6.77% | 2.62 | 13.63% |
| 2026-05-13 | 27.80 | 27.88 | 27.30 | 27.48 | +0.04% | 0.44 | 2.42% |
| 2026-05-12 | 27.89 | 28.23 | 27.38 | 27.47 | -1.58% | 0.46 | 2.52% |
| 2026-05-11 | 27.70 | 28.20 | 27.52 | 27.91 | 0.00% | 0.77 | 4.14% |
| 2026-05-08 | 27.88 | 28.20 | 27.23 | 27.91 | +0.90% | 0.74 | 4.03% |
| 2026-05-07 | 27.43 | 27.97 | 27.43 | 27.66 | +0.88% | 0.50 | 2.73% |
| 2026-05-06 | 27.27 | 27.72 | 27.09 | 27.42 | +1.18% | 0.69 | 3.80% |
| 2026-04-30 | 27.05 | 27.38 | 26.90 | 27.10 | -0.33% | 0.42 | 2.35% |
| 2026-04-29 | 27.28 | 27.45 | 26.77 | 27.19 | 0.00% | 0.51 | 2.82% |
| 2026-04-28 | 26.81 | 27.42 | 26.60 | 27.19 | +0.59% | 0.67 | 3.73% |
| 2026-04-27 | 26.00 | 27.06 | 26.00 | 27.03 | +3.64% | 0.75 | 4.26% |
| 2026-04-24 | 26.39 | 26.66 | 25.81 | 26.08 | -1.70% | 0.51 | 2.97% |
| 2026-04-23 | 27.67 | 27.67 | 26.38 | 26.53 | -3.77% | 0.94 | 5.31% |
| 2026-04-22 | 27.80 | 28.20 | 27.46 | 27.57 | -0.40% | 0.65 | 3.56% |