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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.44 | 25.63 | 24.98 | 25.20 | -1.33% | 0.66 | 6.99% |
| 2025-07-21 | 25.33 | 25.68 | 25.05 | 25.54 | +0.87% | 0.84 | 8.76% |
| 2025-07-18 | 25.20 | 25.44 | 24.85 | 25.32 | +0.63% | 0.87 | 9.17% |
| 2025-07-17 | 25.16 | 25.17 | 24.82 | 25.16 | -0.08% | 0.60 | 6.37% |
| 2025-07-16 | 25.34 | 25.81 | 25.10 | 25.18 | -0.79% | 0.93 | 9.71% |
| 2025-07-15 | 25.74 | 25.99 | 24.92 | 25.38 | -2.30% | 1.01 | 10.64% |
| 2025-07-14 | 25.24 | 26.30 | 25.14 | 25.98 | +1.72% | 1.31 | 13.53% |
| 2025-07-11 | 24.95 | 25.60 | 24.52 | 25.54 | +2.61% | 1.22 | 13.37% |
| 2025-07-10 | 24.88 | 24.97 | 24.48 | 24.89 | +0.28% | 0.72 | 8.04% |
| 2025-07-09 | 25.56 | 25.56 | 24.74 | 24.82 | -3.34% | 1.20 | 13.10% |
| 2025-07-08 | 25.19 | 25.91 | 24.84 | 25.68 | +2.14% | 1.65 | 17.89% |
| 2025-07-07 | 24.63 | 25.14 | 24.45 | 25.14 | +2.07% | 1.11 | 12.31% |
| 2025-07-04 | 25.14 | 25.24 | 24.44 | 24.63 | -3.63% | 1.68 | 18.67% |
| 2025-07-03 | 25.04 | 26.04 | 24.50 | 25.56 | +0.67% | 2.51 | 27.43% |
| 2025-07-02 | 25.81 | 26.74 | 25.22 | 25.39 | -7.92% | 2.90 | 31.08% |
| 2025-07-01 | 30.77 | 30.77 | 27.44 | 27.57 | +2.39% | 5.47 | 52.28% |
| 2025-06-30 | 23.80 | 26.93 | 23.80 | 26.93 | +20.02% | 1.64 | 16.87% |
| 2025-06-27 | 22.34 | 22.59 | 22.17 | 22.44 | +1.12% | 0.32 | 3.88% |
| 2025-06-26 | 22.33 | 22.90 | 22.09 | 22.19 | -0.22% | 0.51 | 6.21% |
| 2025-06-25 | 22.22 | 22.36 | 21.96 | 22.24 | +0.18% | 0.30 | 3.69% |