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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.53 | 27.69 | 26.26 | 26.52 | -3.21% | 0.81 | 8.71% |
| 2025-07-21 | 27.01 | 28.27 | 26.69 | 27.40 | +0.44% | 1.09 | 11.40% |
| 2025-07-18 | 25.91 | 27.77 | 25.76 | 27.28 | +5.57% | 1.33 | 14.21% |
| 2025-07-17 | 26.00 | 26.38 | 25.71 | 25.84 | -1.37% | 0.83 | 9.22% |
| 2025-07-16 | 26.40 | 27.16 | 26.00 | 26.20 | -6.09% | 1.39 | 15.20% |
| 2025-07-15 | 26.77 | 30.50 | 26.70 | 27.90 | +6.16% | 1.78 | 18.35% |
| 2025-07-14 | 25.40 | 26.66 | 25.14 | 26.28 | +2.82% | 0.84 | 9.41% |
| 2025-07-11 | 24.98 | 27.13 | 24.64 | 25.56 | +2.36% | 0.63 | 7.15% |
| 2025-07-10 | 24.82 | 25.01 | 24.56 | 24.97 | +0.32% | 0.22 | 2.55% |
| 2025-07-09 | 25.00 | 25.15 | 24.75 | 24.89 | -0.40% | 0.16 | 1.85% |
| 2025-07-08 | 25.02 | 25.09 | 24.30 | 24.99 | -0.16% | 0.33 | 3.80% |
| 2025-07-07 | 24.19 | 25.08 | 24.19 | 25.03 | +1.79% | 0.22 | 2.53% |
| 2025-07-04 | 24.70 | 24.98 | 24.43 | 24.59 | -0.97% | 0.17 | 1.98% |
| 2025-07-03 | 24.78 | 24.88 | 24.36 | 24.83 | +1.10% | 0.20 | 2.33% |
| 2025-07-02 | 24.64 | 24.82 | 24.30 | 24.56 | +0.33% | 0.23 | 2.69% |
| 2025-07-01 | 24.50 | 24.87 | 24.13 | 24.48 | +0.33% | 0.29 | 3.44% |
| 2025-06-30 | 23.94 | 24.56 | 23.66 | 24.40 | +1.84% | 0.31 | 3.72% |
| 2025-06-27 | 23.89 | 24.19 | 23.47 | 23.96 | +0.29% | 0.31 | 3.76% |
| 2025-06-26 | 23.78 | 24.23 | 23.53 | 23.89 | -0.04% | 0.19 | 2.24% |
| 2025-06-25 | 24.15 | 24.58 | 23.65 | 23.90 | -1.04% | 0.45 | 5.35% |