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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.97 | 24.38 | 22.87 | 24.15 | +5.18% | 0.41 | 4.95% |
| 2025-06-23 | 22.51 | 22.99 | 21.89 | 22.96 | +3.56% | 0.29 | 3.72% |
| 2025-06-20 | 22.50 | 23.01 | 22.05 | 22.17 | -1.42% | 0.17 | 2.25% |
| 2025-06-19 | 22.96 | 23.13 | 22.39 | 22.49 | -1.88% | 0.24 | 3.08% |
| 2025-06-18 | 23.09 | 23.30 | 22.78 | 22.92 | -0.78% | 0.14 | 1.72% |
| 2025-06-17 | 23.57 | 23.87 | 22.92 | 23.10 | -1.53% | 0.23 | 2.80% |
| 2025-06-16 | 23.60 | 24.15 | 23.12 | 23.46 | +1.56% | 0.33 | 4.00% |
| 2025-06-13 | 23.68 | 23.93 | 22.88 | 23.10 | -2.90% | 0.26 | 3.17% |
| 2025-06-12 | 24.12 | 24.50 | 23.51 | 23.79 | -1.37% | 0.33 | 4.02% |
| 2025-06-11 | 23.38 | 25.00 | 23.10 | 24.12 | +3.17% | 0.46 | 5.50% |
| 2025-06-10 | 24.98 | 25.18 | 23.12 | 23.38 | -2.91% | 0.39 | 4.70% |
| 2025-06-09 | 23.66 | 24.18 | 23.60 | 24.08 | +2.08% | 0.25 | 2.99% |
| 2025-06-06 | 23.39 | 23.91 | 23.07 | 23.59 | +1.33% | 0.21 | 2.56% |
| 2025-06-05 | 23.39 | 23.52 | 23.14 | 23.28 | -0.47% | 0.20 | 2.43% |
| 2025-06-04 | 23.33 | 23.96 | 23.28 | 23.39 | +0.26% | 0.21 | 2.53% |
| 2025-06-03 | 23.40 | 24.20 | 23.07 | 23.33 | +0.17% | 0.27 | 3.32% |
| 2025-05-30 | 23.93 | 23.93 | 23.08 | 23.29 | -2.23% | 0.20 | 2.44% |
| 2025-05-29 | 23.54 | 23.97 | 23.19 | 23.82 | +1.71% | 0.19 | 2.25% |
| 2025-05-28 | 23.66 | 24.30 | 23.25 | 23.42 | -1.35% | 0.20 | 2.40% |
| 2025-05-27 | 23.86 | 24.16 | 23.29 | 23.74 | -0.50% | 0.19 | 2.28% |