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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.83 | 31.69 | 29.55 | 31.53 | +4.67% | 2.61 | 22.33% |
| 2025-09-15 | 30.58 | 30.58 | 29.70 | 30.13 | -2.58% | 1.73 | 15.43% |
| 2025-09-12 | 29.16 | 31.16 | 28.84 | 30.93 | +6.42% | 3.29 | 28.83% |
| 2025-09-11 | 28.50 | 29.08 | 28.15 | 29.06 | +1.11% | 0.83 | 7.75% |
| 2025-09-10 | 28.93 | 29.32 | 28.41 | 28.74 | +1.37% | 0.65 | 6.04% |
| 2025-09-09 | 29.13 | 29.13 | 28.13 | 28.35 | -2.70% | 0.77 | 7.18% |
| 2025-09-08 | 29.12 | 29.22 | 28.39 | 29.14 | -0.92% | 1.23 | 11.37% |
| 2025-09-05 | 27.44 | 29.41 | 27.44 | 29.41 | +7.12% | 1.58 | 14.79% |
| 2025-09-04 | 27.93 | 28.20 | 26.88 | 27.45 | -1.15% | 0.66 | 6.32% |
| 2025-09-03 | 28.83 | 28.92 | 27.51 | 27.77 | -3.37% | 0.67 | 6.36% |
| 2025-09-02 | 28.93 | 29.09 | 27.84 | 28.74 | -0.69% | 0.87 | 8.19% |
| 2025-09-01 | 29.32 | 29.37 | 28.86 | 28.94 | -1.09% | 0.78 | 7.20% |
| 2025-08-29 | 28.93 | 29.81 | 28.55 | 29.26 | +1.49% | 1.20 | 10.93% |
| 2025-08-28 | 28.93 | 29.61 | 28.29 | 28.83 | -0.34% | 1.11 | 10.18% |
| 2025-08-27 | 29.93 | 30.03 | 28.87 | 28.93 | -2.91% | 1.19 | 10.75% |
| 2025-08-26 | 30.15 | 30.16 | 29.57 | 29.80 | -0.63% | 1.00 | 8.92% |
| 2025-08-25 | 29.92 | 30.37 | 29.63 | 29.99 | +0.10% | 1.71 | 15.13% |
| 2025-08-22 | 29.65 | 30.23 | 29.52 | 29.96 | +1.97% | 1.83 | 16.26% |
| 2025-08-21 | 29.66 | 29.76 | 29.13 | 29.38 | -0.91% | 1.02 | 9.25% |
| 2025-08-20 | 29.53 | 29.69 | 29.18 | 29.65 | +0.37% | 0.87 | 7.87% |