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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.70 | 22.26 | 21.70 | 22.20 | +2.00% | 0.34 | 4.21% |
| 2025-06-23 | 21.11 | 21.81 | 20.82 | 21.76 | +3.05% | 0.30 | 3.80% |
| 2025-06-20 | 21.33 | 21.80 | 21.12 | 21.12 | -0.93% | 0.32 | 4.17% |
| 2025-06-19 | 21.90 | 22.13 | 21.26 | 21.32 | -2.49% | 0.28 | 3.55% |
| 2025-06-18 | 21.85 | 22.11 | 21.60 | 21.86 | -0.45% | 0.23 | 2.87% |
| 2025-06-17 | 22.21 | 22.41 | 21.84 | 21.96 | -1.12% | 0.23 | 2.85% |
| 2025-06-16 | 21.70 | 22.39 | 21.65 | 22.21 | +1.82% | 0.33 | 4.13% |
| 2025-06-13 | 22.61 | 22.76 | 21.70 | 21.81 | -4.14% | 0.40 | 4.98% |
| 2025-06-12 | 22.31 | 23.12 | 22.05 | 22.76 | +1.82% | 0.51 | 6.14% |
| 2025-06-11 | 22.38 | 22.90 | 22.32 | 22.35 | -0.13% | 0.39 | 4.83% |
| 2025-06-10 | 22.90 | 23.11 | 22.20 | 22.38 | -2.67% | 0.46 | 5.59% |
| 2025-06-09 | 23.18 | 23.21 | 22.81 | 22.99 | +0.22% | 0.38 | 4.57% |
| 2025-06-06 | 23.18 | 23.29 | 22.81 | 22.94 | -1.07% | 0.40 | 4.81% |
| 2025-06-05 | 23.76 | 23.96 | 22.93 | 23.19 | -3.23% | 0.68 | 8.02% |
| 2025-06-04 | 23.31 | 24.16 | 23.27 | 23.96 | +2.16% | 1.04 | 12.12% |
| 2025-06-03 | 23.10 | 23.60 | 22.88 | 23.46 | -0.17% | 0.60 | 7.07% |
| 2025-05-30 | 23.78 | 23.97 | 23.13 | 23.50 | -1.00% | 0.93 | 10.91% |
| 2025-05-29 | 22.62 | 24.29 | 22.41 | 23.74 | +5.00% | 1.18 | 13.92% |
| 2025-05-28 | 22.79 | 23.06 | 22.49 | 22.61 | +0.22% | 0.70 | 8.48% |
| 2025-05-27 | 22.18 | 22.71 | 21.86 | 22.56 | +1.20% | 0.44 | 5.46% |