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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.55 | 27.80 | 27.28 | 27.42 | -0.29% | 0.34 | 3.33% |
| 2025-10-21 | 27.08 | 27.52 | 26.74 | 27.50 | +2.23% | 0.45 | 4.36% |
| 2025-10-20 | 27.06 | 27.06 | 26.20 | 26.90 | +2.83% | 0.50 | 4.94% |
| 2025-10-17 | 27.04 | 27.33 | 26.04 | 26.16 | -3.50% | 0.53 | 5.32% |
| 2025-10-16 | 27.14 | 27.69 | 26.85 | 27.11 | +0.04% | 0.60 | 5.91% |
| 2025-10-15 | 27.15 | 27.58 | 26.85 | 27.10 | +0.18% | 0.48 | 4.69% |
| 2025-10-14 | 27.95 | 28.18 | 26.83 | 27.05 | -2.73% | 0.64 | 6.24% |
| 2025-10-13 | 25.86 | 28.09 | 25.25 | 27.81 | +3.54% | 1.00 | 9.90% |
| 2025-10-10 | 27.57 | 28.40 | 26.81 | 26.86 | -5.85% | 1.04 | 10.15% |
| 2025-10-09 | 28.41 | 28.78 | 28.11 | 28.53 | +1.53% | 0.59 | 5.56% |
| 2025-09-30 | 28.76 | 28.76 | 28.03 | 28.10 | -1.51% | 0.67 | 6.27% |
| 2025-09-29 | 28.42 | 29.36 | 28.16 | 28.53 | -0.10% | 0.65 | 6.11% |
| 2025-09-26 | 29.34 | 29.89 | 28.56 | 28.56 | -3.45% | 0.77 | 7.04% |
| 2025-09-25 | 29.27 | 30.19 | 29.17 | 29.58 | +1.37% | 1.05 | 9.45% |
| 2025-09-24 | 28.76 | 29.51 | 28.63 | 29.18 | +0.03% | 0.83 | 7.57% |
| 2025-09-23 | 28.97 | 29.32 | 27.64 | 29.17 | -0.31% | 1.17 | 10.96% |
| 2025-09-22 | 28.69 | 29.31 | 28.19 | 29.26 | +1.14% | 0.90 | 8.35% |
| 2025-09-19 | 30.44 | 31.13 | 28.77 | 28.93 | -3.33% | 1.32 | 11.75% |
| 2025-09-18 | 31.36 | 31.68 | 29.34 | 29.93 | -6.16% | 2.10 | 18.28% |
| 2025-09-17 | 30.96 | 31.89 | 30.64 | 31.89 | +1.14% | 1.97 | 16.95% |