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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.45 | 29.38 | 28.09 | 29.25 | +2.78% | 0.64 | 6.44% |
| 2025-08-18 | 28.05 | 28.56 | 27.88 | 28.46 | +1.46% | 0.42 | 4.28% |
| 2025-08-15 | 27.84 | 28.38 | 27.62 | 28.05 | +1.34% | 0.44 | 4.50% |
| 2025-08-14 | 29.32 | 29.32 | 27.62 | 27.68 | -4.06% | 0.53 | 5.44% |
| 2025-08-13 | 29.80 | 29.82 | 28.81 | 28.85 | -1.33% | 0.47 | 4.66% |
| 2025-08-12 | 29.50 | 29.80 | 28.96 | 29.24 | -0.85% | 0.46 | 4.54% |
| 2025-08-11 | 29.04 | 29.63 | 28.51 | 29.49 | +1.87% | 0.66 | 6.59% |
| 2025-08-08 | 28.35 | 29.28 | 28.00 | 28.95 | +2.12% | 0.72 | 7.22% |
| 2025-08-07 | 28.30 | 28.67 | 27.87 | 28.35 | +0.39% | 0.50 | 5.15% |
| 2025-08-06 | 28.20 | 28.42 | 27.75 | 28.24 | +0.36% | 0.38 | 3.92% |
| 2025-08-05 | 27.85 | 28.76 | 27.83 | 28.14 | +1.19% | 0.40 | 4.08% |
| 2025-08-04 | 27.43 | 27.98 | 26.91 | 27.81 | +1.13% | 0.34 | 3.53% |
| 2025-08-01 | 26.66 | 27.63 | 26.49 | 27.50 | +2.73% | 0.51 | 5.42% |
| 2025-07-31 | 27.48 | 27.83 | 26.66 | 26.77 | -2.26% | 0.41 | 4.42% |
| 2025-07-30 | 28.00 | 28.00 | 27.04 | 27.39 | -2.77% | 0.54 | 5.71% |
| 2025-07-29 | 28.76 | 28.90 | 27.53 | 28.17 | -2.56% | 0.85 | 8.75% |
| 2025-07-28 | 28.17 | 29.12 | 27.96 | 28.91 | +2.52% | 0.99 | 10.05% |
| 2025-07-25 | 29.30 | 29.79 | 27.79 | 28.20 | -7.48% | 1.52 | 15.46% |
| 2025-07-24 | 28.02 | 31.65 | 27.55 | 30.48 | +6.87% | 2.16 | 20.94% |
| 2025-07-23 | 26.66 | 31.72 | 26.18 | 28.52 | +7.54% | 1.91 | 18.91% |