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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.54 | 29.54 | 26.80 | 27.26 | -8.58% | 0.63 | 4.08% |
| 2026-03-20 | 31.64 | 31.94 | 29.69 | 29.82 | -4.61% | 0.50 | 2.96% |
| 2026-03-19 | 32.60 | 33.30 | 31.05 | 31.26 | -3.58% | 0.42 | 2.37% |
| 2026-03-18 | 31.73 | 32.57 | 31.44 | 32.42 | +3.12% | 0.55 | 3.11% |
| 2026-03-17 | 33.71 | 33.71 | 31.31 | 31.44 | -5.76% | 0.57 | 3.19% |
| 2026-03-16 | 34.10 | 34.11 | 32.56 | 33.36 | -0.45% | 0.85 | 4.67% |
| 2026-03-13 | 35.35 | 37.46 | 33.34 | 33.51 | -5.66% | 1.35 | 7.07% |
| 2026-03-12 | 34.46 | 38.74 | 33.92 | 35.52 | +4.72% | 1.60 | 8.10% |
| 2026-03-11 | 32.74 | 34.50 | 32.31 | 33.92 | +3.60% | 0.92 | 5.00% |
| 2026-03-10 | 34.71 | 34.71 | 31.92 | 32.74 | +5.82% | 0.62 | 3.45% |
| 2026-03-09 | 30.78 | 31.25 | 29.97 | 30.94 | -2.40% | 0.39 | 2.29% |
| 2026-03-06 | 30.70 | 31.76 | 30.49 | 31.70 | +3.16% | 0.39 | 2.26% |
| 2026-03-05 | 31.13 | 31.70 | 30.27 | 30.73 | +1.52% | 0.28 | 1.66% |
| 2026-03-04 | 30.85 | 31.04 | 29.50 | 30.27 | -1.88% | 0.37 | 2.23% |
| 2026-03-03 | 31.97 | 32.04 | 30.45 | 30.85 | -1.41% | 0.55 | 3.16% |
| 2026-03-02 | 31.98 | 32.59 | 30.71 | 31.29 | -3.99% | 0.46 | 2.64% |
| 2026-02-27 | 32.56 | 32.73 | 32.10 | 32.59 | +0.12% | 0.28 | 1.57% |
| 2026-02-26 | 32.54 | 32.60 | 32.00 | 32.55 | +0.68% | 0.25 | 1.43% |
| 2026-02-25 | 32.80 | 32.89 | 32.04 | 32.33 | -0.92% | 0.34 | 1.93% |
| 2026-02-24 | 31.77 | 32.79 | 31.58 | 32.63 | +3.98% | 0.46 | 2.59% |