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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 31.62 | 32.02 | 31.35 | 31.69 | +0.28% | 0.33 | 1.90% |
| 2026-04-20 | 31.16 | 32.66 | 30.80 | 31.60 | +1.74% | 0.44 | 2.54% |
| 2026-04-17 | 30.88 | 31.74 | 30.20 | 31.06 | +1.80% | 0.52 | 3.04% |
| 2026-04-16 | 30.39 | 30.73 | 29.56 | 30.51 | +2.18% | 0.42 | 2.52% |
| 2026-04-15 | 31.30 | 31.30 | 29.69 | 29.86 | -4.23% | 0.36 | 2.14% |
| 2026-04-14 | 30.93 | 31.32 | 30.14 | 31.18 | +0.65% | 0.51 | 3.02% |
| 2026-04-13 | 30.53 | 30.98 | 29.84 | 30.98 | +0.68% | 0.39 | 2.35% |
| 2026-04-10 | 30.22 | 30.80 | 29.68 | 30.77 | +3.01% | 0.53 | 3.16% |
| 2026-04-09 | 31.06 | 31.65 | 29.60 | 29.87 | -3.18% | 0.50 | 3.02% |
| 2026-04-08 | 33.85 | 33.85 | 30.03 | 30.85 | +6.16% | 0.55 | 3.24% |
| 2026-04-07 | 28.38 | 29.28 | 27.80 | 29.06 | +3.64% | 0.33 | 2.06% |
| 2026-04-03 | 29.11 | 29.27 | 27.65 | 28.04 | -3.58% | 0.28 | 1.83% |
| 2026-04-02 | 29.53 | 30.00 | 28.78 | 29.08 | -1.82% | 0.32 | 2.00% |
| 2026-04-01 | 30.12 | 30.48 | 29.38 | 29.62 | +0.34% | 0.27 | 1.65% |
| 2026-03-31 | 30.54 | 30.66 | 29.39 | 29.52 | -0.94% | 0.37 | 2.23% |
| 2026-03-30 | 29.72 | 30.17 | 29.15 | 29.80 | -0.13% | 0.45 | 2.78% |
| 2026-03-27 | 29.10 | 30.18 | 28.60 | 29.84 | +1.81% | 0.31 | 1.90% |
| 2026-03-26 | 30.00 | 30.55 | 28.90 | 29.31 | -2.98% | 0.32 | 1.99% |
| 2026-03-25 | 29.21 | 30.55 | 29.18 | 30.21 | +3.71% | 0.39 | 2.35% |
| 2026-03-24 | 28.31 | 29.19 | 27.24 | 29.13 | +6.86% | 0.56 | 3.58% |