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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.50 | 25.03 | 23.30 | 23.54 | -6.33% | 0.89 | 5.53% |
| 2026-03-20 | 26.74 | 27.00 | 25.12 | 25.13 | -5.31% | 0.87 | 5.09% |
| 2026-03-19 | 26.89 | 27.40 | 26.50 | 26.54 | -3.46% | 0.70 | 3.95% |
| 2026-03-18 | 27.08 | 27.52 | 26.88 | 27.49 | +2.46% | 0.73 | 4.03% |
| 2026-03-17 | 28.50 | 28.60 | 26.79 | 26.83 | -6.02% | 1.38 | 7.52% |
| 2026-03-16 | 27.59 | 28.88 | 27.40 | 28.55 | +2.59% | 1.21 | 6.44% |
| 2026-03-13 | 28.55 | 28.74 | 27.79 | 27.83 | -3.47% | 1.27 | 6.80% |
| 2026-03-12 | 29.25 | 29.75 | 28.50 | 28.83 | -2.17% | 1.49 | 7.74% |
| 2026-03-11 | 30.27 | 30.28 | 29.20 | 29.47 | -4.01% | 2.01 | 10.25% |
| 2026-03-10 | 29.47 | 30.70 | 28.73 | 30.70 | +2.61% | 3.10 | 15.58% |
| 2026-03-09 | 27.54 | 29.93 | 27.54 | 29.92 | +3.28% | 3.10 | 15.91% |
| 2026-03-06 | 28.27 | 30.00 | 28.27 | 28.97 | +0.07% | 3.29 | 16.99% |
| 2026-03-05 | 31.01 | 33.00 | 28.86 | 28.95 | -0.96% | 5.61 | 27.75% |
| 2026-03-04 | 24.03 | 29.23 | 23.84 | 29.23 | +19.99% | 1.87 | 10.24% |
| 2026-03-03 | 25.60 | 26.03 | 24.30 | 24.36 | -4.96% | 0.60 | 3.63% |
| 2026-03-02 | 26.88 | 27.14 | 25.57 | 25.63 | -5.60% | 0.59 | 3.44% |
| 2026-02-27 | 26.87 | 27.24 | 26.51 | 27.15 | +1.04% | 0.33 | 1.86% |
| 2026-02-26 | 26.66 | 26.92 | 26.63 | 26.87 | +0.60% | 0.29 | 1.62% |
| 2026-02-25 | 27.10 | 27.24 | 26.65 | 26.71 | -1.40% | 0.43 | 2.41% |
| 2026-02-24 | 27.12 | 27.48 | 27.00 | 27.09 | +0.33% | 0.47 | 2.63% |