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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.20 | 23.40 | 22.62 | 23.25 | +0.61% | 0.29 | 1.88% |
| 2025-12-16 | 23.42 | 23.50 | 23.02 | 23.11 | -1.53% | 0.23 | 1.50% |
| 2025-12-15 | 23.62 | 23.98 | 23.36 | 23.47 | -0.80% | 0.25 | 1.61% |
| 2025-12-12 | 23.91 | 24.10 | 23.64 | 23.66 | -0.63% | 0.28 | 1.74% |
| 2025-12-11 | 24.45 | 24.59 | 23.80 | 23.81 | -2.58% | 0.25 | 1.59% |
| 2025-12-10 | 24.51 | 24.73 | 24.24 | 24.44 | -0.81% | 0.27 | 1.69% |
| 2025-12-09 | 25.00 | 25.14 | 24.64 | 24.64 | -1.75% | 0.22 | 1.36% |
| 2025-12-08 | 24.60 | 25.22 | 24.60 | 25.08 | +2.49% | 0.39 | 2.33% |
| 2025-12-05 | 23.81 | 24.50 | 23.56 | 24.47 | +2.82% | 0.26 | 1.64% |
| 2025-12-04 | 24.19 | 24.25 | 23.62 | 23.80 | -1.65% | 0.29 | 1.84% |
| 2025-12-03 | 24.86 | 24.90 | 24.12 | 24.20 | -2.22% | 0.30 | 1.86% |
| 2025-12-02 | 24.99 | 25.31 | 24.69 | 24.75 | -1.79% | 0.24 | 1.47% |
| 2025-12-01 | 25.28 | 25.49 | 25.11 | 25.20 | -0.32% | 0.28 | 1.68% |
| 2025-11-28 | 24.68 | 25.53 | 24.56 | 25.28 | +2.02% | 0.36 | 2.14% |
| 2025-11-27 | 24.60 | 24.93 | 24.51 | 24.78 | +0.73% | 0.19 | 1.17% |
| 2025-11-26 | 25.14 | 25.35 | 24.56 | 24.60 | -1.87% | 0.26 | 1.58% |
| 2025-11-25 | 25.14 | 25.55 | 25.07 | 25.07 | -0.16% | 0.28 | 1.66% |
| 2025-11-24 | 24.60 | 25.30 | 24.38 | 25.11 | +3.98% | 0.42 | 2.53% |
| 2025-11-21 | 25.07 | 25.45 | 24.06 | 24.15 | -4.55% | 0.45 | 2.78% |
| 2025-11-20 | 25.31 | 25.67 | 25.14 | 25.30 | 0.00% | 0.30 | 1.80% |