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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.84 | 28.29 | 27.12 | 27.46 | -1.22% | 0.31 | 2.02% |
| 2026-01-15 | 27.45 | 27.92 | 27.11 | 27.80 | +1.02% | 0.32 | 2.12% |
| 2026-01-14 | 27.82 | 28.13 | 27.15 | 27.52 | -0.54% | 0.30 | 1.99% |
| 2026-01-13 | 27.60 | 28.29 | 27.06 | 27.67 | +0.62% | 0.25 | 1.65% |
| 2026-01-12 | 27.32 | 27.83 | 26.84 | 27.50 | +1.03% | 0.27 | 1.81% |
| 2026-01-09 | 26.95 | 27.63 | 26.66 | 27.22 | +1.53% | 0.28 | 1.86% |
| 2026-01-08 | 26.29 | 26.90 | 26.20 | 26.81 | +1.86% | 0.25 | 1.70% |
| 2026-01-07 | 26.50 | 26.80 | 26.21 | 26.32 | -0.75% | 0.25 | 1.71% |
| 2026-01-06 | 27.13 | 27.42 | 26.50 | 26.52 | -2.36% | 0.26 | 1.79% |
| 2026-01-05 | 26.44 | 27.63 | 26.30 | 27.16 | +2.53% | 0.37 | 2.51% |
| 2025-12-31 | 26.62 | 26.83 | 26.18 | 26.49 | -0.79% | 0.20 | 1.40% |
| 2025-12-30 | 26.61 | 26.93 | 26.32 | 26.70 | -0.11% | 0.18 | 1.24% |
| 2025-12-29 | 26.50 | 26.87 | 26.20 | 26.73 | +1.10% | 0.19 | 1.32% |
| 2025-12-26 | 26.89 | 27.15 | 26.31 | 26.44 | -1.45% | 0.18 | 1.25% |
| 2025-12-25 | 26.73 | 27.04 | 26.30 | 26.83 | +0.60% | 0.17 | 1.14% |
| 2025-12-24 | 26.17 | 26.80 | 26.01 | 26.67 | +2.11% | 0.16 | 1.09% |
| 2025-12-23 | 26.44 | 26.58 | 26.00 | 26.12 | -1.21% | 0.27 | 1.88% |
| 2025-12-22 | 26.89 | 27.53 | 26.42 | 26.44 | -1.71% | 0.23 | 1.54% |
| 2025-12-19 | 26.10 | 26.95 | 26.04 | 26.90 | +2.83% | 0.26 | 1.79% |
| 2025-12-18 | 25.08 | 26.40 | 24.83 | 26.16 | +4.06% | 0.30 | 2.07% |