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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 31.89 | 32.06 | 30.94 | 31.38 | -2.03% | 0.50 | 2.88% |
| 2026-02-12 | 32.26 | 32.40 | 31.27 | 32.03 | +0.03% | 0.32 | 1.83% |
| 2026-02-11 | 31.64 | 32.20 | 31.47 | 32.02 | +1.17% | 0.29 | 1.68% |
| 2026-02-10 | 32.11 | 32.41 | 31.30 | 31.65 | -1.43% | 0.35 | 2.01% |
| 2026-02-09 | 31.40 | 32.16 | 31.10 | 32.11 | +3.21% | 0.37 | 2.11% |
| 2026-02-06 | 30.55 | 31.50 | 30.20 | 31.11 | +1.73% | 0.44 | 2.59% |
| 2026-02-05 | 30.73 | 31.57 | 30.33 | 30.58 | -0.49% | 0.40 | 2.38% |
| 2026-02-04 | 30.69 | 31.27 | 30.28 | 30.73 | +0.75% | 0.53 | 3.15% |
| 2026-02-03 | 29.67 | 30.88 | 29.24 | 30.50 | +4.70% | 0.70 | 4.23% |
| 2026-02-02 | 30.11 | 30.44 | 29.09 | 29.13 | -3.25% | 0.56 | 3.43% |
| 2026-01-30 | 29.36 | 30.50 | 29.12 | 30.11 | +2.59% | 0.38 | 2.31% |
| 2026-01-29 | 29.28 | 29.91 | 28.85 | 29.35 | -0.54% | 0.30 | 1.89% |
| 2026-01-28 | 29.56 | 29.85 | 29.36 | 29.51 | -0.20% | 0.23 | 1.44% |
| 2026-01-27 | 29.44 | 29.88 | 28.62 | 29.57 | +0.31% | 0.27 | 1.69% |
| 2026-01-26 | 29.96 | 30.12 | 29.21 | 29.48 | -1.40% | 0.38 | 2.36% |
| 2026-01-23 | 29.75 | 30.04 | 29.49 | 29.90 | +0.67% | 0.19 | 1.15% |
| 2026-01-22 | 29.23 | 30.10 | 28.97 | 29.70 | +2.10% | 0.35 | 2.12% |
| 2026-01-21 | 28.17 | 29.33 | 28.04 | 29.09 | +2.94% | 0.23 | 1.47% |
| 2026-01-20 | 28.73 | 28.73 | 27.91 | 28.26 | -0.14% | 0.29 | 1.87% |
| 2026-01-19 | 27.46 | 28.36 | 27.19 | 28.30 | +3.06% | 0.32 | 2.07% |