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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 26.03 | 27.33 | 25.83 | 26.86 | +2.52% | 1.07 | 6.10% |
| 2026-01-15 | 28.00 | 28.00 | 25.81 | 26.20 | -4.97% | 1.18 | 6.73% |
| 2026-01-14 | 26.05 | 27.89 | 25.96 | 27.57 | +6.04% | 1.54 | 8.59% |
| 2026-01-13 | 26.40 | 26.81 | 25.70 | 26.00 | -1.44% | 0.62 | 3.59% |
| 2026-01-12 | 25.45 | 26.65 | 25.45 | 26.38 | +4.89% | 0.90 | 5.20% |
| 2026-01-09 | 25.08 | 25.21 | 24.65 | 25.15 | +0.72% | 0.44 | 2.66% |
| 2026-01-08 | 24.17 | 25.22 | 24.17 | 24.97 | +3.35% | 0.64 | 3.85% |
| 2026-01-07 | 24.36 | 24.49 | 24.12 | 24.16 | -0.90% | 0.31 | 1.93% |
| 2026-01-06 | 24.52 | 24.95 | 24.26 | 24.38 | +0.49% | 0.34 | 2.10% |
| 2026-01-05 | 23.85 | 24.37 | 23.72 | 24.26 | +1.72% | 0.41 | 2.58% |
| 2025-12-31 | 23.89 | 24.08 | 23.60 | 23.85 | 0.00% | 0.28 | 1.78% |
| 2025-12-30 | 24.03 | 24.20 | 23.79 | 23.85 | -0.46% | 0.21 | 1.33% |
| 2025-12-29 | 24.17 | 24.20 | 23.80 | 23.96 | -0.29% | 0.21 | 1.32% |
| 2025-12-26 | 24.30 | 24.48 | 24.01 | 24.03 | -1.11% | 0.22 | 1.40% |
| 2025-12-25 | 24.25 | 24.39 | 24.09 | 24.30 | +0.21% | 0.21 | 1.30% |
| 2025-12-24 | 23.98 | 24.32 | 23.53 | 24.25 | +2.02% | 0.22 | 1.35% |
| 2025-12-23 | 23.81 | 24.00 | 23.66 | 23.77 | -0.29% | 0.22 | 1.39% |
| 2025-12-22 | 23.89 | 24.16 | 23.84 | 23.84 | +0.17% | 0.20 | 1.26% |
| 2025-12-19 | 23.66 | 23.90 | 23.66 | 23.80 | +0.63% | 0.18 | 1.16% |
| 2025-12-18 | 23.29 | 23.85 | 22.89 | 23.65 | +1.72% | 0.28 | 1.80% |