瑞晨环保 sz.301273
43.90
+2.88%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 44.35 | 44.44 | 41.36 | 43.90 | +2.88% | 1.20 | 5.01% |
| 2026-05-21 | 42.18 | 45.28 | 41.02 | 42.67 | +1.14% | 1.59 | 6.70% |
| 2026-05-20 | 43.68 | 44.86 | 42.07 | 42.19 | -3.12% | 1.32 | 5.55% |
| 2026-05-19 | 45.28 | 46.20 | 42.64 | 43.55 | -5.12% | 1.21 | 5.01% |
| 2026-05-18 | 43.18 | 47.17 | 43.04 | 45.90 | +5.66% | 1.24 | 4.97% |
| 2026-05-15 | 43.00 | 43.98 | 42.71 | 43.44 | +0.09% | 0.78 | 3.27% |
| 2026-05-14 | 42.98 | 44.26 | 42.50 | 43.40 | +0.93% | 0.83 | 3.47% |
| 2026-05-13 | 43.36 | 43.98 | 42.40 | 43.00 | -0.07% | 0.98 | 4.12% |
| 2026-05-12 | 42.90 | 43.43 | 41.20 | 43.03 | +0.07% | 0.89 | 3.77% |
| 2026-05-11 | 41.38 | 43.50 | 40.70 | 43.00 | +4.62% | 0.78 | 3.31% |
| 2026-05-08 | 39.68 | 41.50 | 39.18 | 41.10 | +3.37% | 0.63 | 2.82% |
| 2026-05-07 | 38.81 | 40.00 | 38.48 | 39.76 | +2.55% | 0.58 | 2.69% |
| 2026-05-06 | 37.96 | 39.30 | 35.82 | 38.77 | +3.14% | 0.90 | 4.31% |
| 2026-04-30 | 36.01 | 37.59 | 35.28 | 37.59 | +3.93% | 0.54 | 2.65% |
| 2026-04-29 | 34.88 | 37.08 | 34.55 | 36.17 | +3.64% | 0.80 | 4.03% |
| 2026-04-28 | 35.53 | 36.37 | 34.48 | 34.90 | -1.58% | 0.70 | 3.61% |
| 2026-04-27 | 35.46 | 35.68 | 32.00 | 35.46 | +1.34% | 1.10 | 5.81% |
| 2026-04-24 | 31.79 | 35.19 | 31.79 | 34.99 | +9.31% | 1.13 | 6.05% |
| 2026-04-23 | 31.55 | 32.10 | 31.13 | 32.01 | +1.46% | 0.37 | 2.13% |
| 2026-04-22 | 31.61 | 31.93 | 31.07 | 31.55 | -0.44% | 0.27 | 1.57% |