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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.13 | 30.22 | 29.34 | 29.54 | -0.50% | 1.18 | 10.64% |
| 2025-08-18 | 29.03 | 29.83 | 28.99 | 29.69 | +2.20% | 1.53 | 13.76% |
| 2025-08-15 | 28.64 | 29.16 | 28.44 | 29.05 | +1.01% | 1.07 | 9.82% |
| 2025-08-14 | 29.84 | 29.95 | 28.67 | 28.76 | -3.58% | 1.79 | 16.27% |
| 2025-08-13 | 30.17 | 30.59 | 29.54 | 29.83 | -1.48% | 1.89 | 16.80% |
| 2025-08-12 | 30.63 | 30.81 | 29.91 | 30.28 | -3.04% | 2.43 | 21.34% |
| 2025-08-11 | 30.23 | 31.63 | 30.23 | 31.23 | +0.45% | 3.04 | 26.00% |
| 2025-08-08 | 34.43 | 34.91 | 30.83 | 31.09 | -8.51% | 5.35 | 44.57% |
| 2025-08-07 | 27.94 | 33.98 | 27.94 | 33.98 | +20.01% | 4.68 | 39.96% |
| 2025-08-06 | 26.82 | 28.69 | 26.70 | 28.31 | +5.19% | 2.13 | 20.62% |
| 2025-08-05 | 26.51 | 27.33 | 26.50 | 26.92 | +1.54% | 1.46 | 14.48% |
| 2025-08-04 | 25.68 | 26.63 | 25.45 | 26.51 | +3.22% | 1.48 | 14.94% |
| 2025-08-01 | 25.44 | 25.82 | 25.34 | 25.68 | +1.54% | 0.73 | 7.56% |
| 2025-07-31 | 25.71 | 25.88 | 25.23 | 25.29 | -1.17% | 0.61 | 6.41% |
| 2025-07-30 | 25.89 | 25.89 | 25.32 | 25.59 | -0.04% | 0.70 | 7.25% |
| 2025-07-29 | 25.49 | 25.88 | 25.36 | 25.60 | +0.16% | 0.65 | 6.81% |
| 2025-07-28 | 25.38 | 25.71 | 25.37 | 25.56 | +0.55% | 0.63 | 6.54% |
| 2025-07-25 | 25.17 | 25.43 | 24.94 | 25.42 | +1.35% | 0.59 | 6.23% |
| 2025-07-24 | 24.93 | 25.20 | 24.69 | 25.08 | +0.60% | 0.41 | 4.33% |
| 2025-07-23 | 25.42 | 25.42 | 24.90 | 24.93 | -1.07% | 0.55 | 5.87% |