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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.83 | 25.27 | 24.45 | 25.14 | +1.04% | 0.19 | 1.38% |
| 2025-12-16 | 25.20 | 25.45 | 24.70 | 24.88 | -2.16% | 0.26 | 1.87% |
| 2025-12-15 | 25.30 | 25.80 | 24.86 | 25.43 | +0.28% | 0.28 | 1.98% |
| 2025-12-12 | 25.84 | 26.24 | 25.22 | 25.36 | -1.86% | 0.23 | 1.64% |
| 2025-12-11 | 27.19 | 27.21 | 25.72 | 25.84 | -4.40% | 0.32 | 2.24% |
| 2025-12-10 | 27.80 | 27.81 | 26.98 | 27.03 | -2.42% | 0.20 | 1.32% |
| 2025-12-09 | 28.14 | 28.25 | 27.70 | 27.70 | -1.18% | 0.16 | 1.03% |
| 2025-12-08 | 27.56 | 28.25 | 27.29 | 28.03 | +2.08% | 0.24 | 1.58% |
| 2025-12-05 | 26.66 | 27.47 | 26.50 | 27.46 | +2.92% | 0.21 | 1.41% |
| 2025-12-04 | 27.11 | 27.41 | 26.60 | 26.68 | -1.66% | 0.23 | 1.55% |
| 2025-12-03 | 27.63 | 27.89 | 27.10 | 27.13 | -1.85% | 0.25 | 1.65% |
| 2025-12-02 | 28.17 | 28.25 | 27.52 | 27.64 | -1.88% | 0.22 | 1.45% |
| 2025-12-01 | 28.28 | 28.92 | 28.02 | 28.17 | -0.42% | 0.25 | 1.59% |
| 2025-11-28 | 27.51 | 28.30 | 27.32 | 28.29 | +2.65% | 0.19 | 1.27% |
| 2025-11-27 | 27.31 | 27.84 | 27.21 | 27.56 | +1.51% | 0.20 | 1.30% |
| 2025-11-26 | 28.11 | 28.45 | 27.15 | 27.15 | -3.04% | 0.29 | 1.87% |
| 2025-11-25 | 27.39 | 28.48 | 27.24 | 28.00 | +2.71% | 0.31 | 1.99% |
| 2025-11-24 | 26.51 | 27.62 | 26.44 | 27.26 | +3.34% | 0.48 | 3.22% |
| 2025-11-21 | 28.31 | 28.54 | 26.11 | 26.38 | -6.82% | 0.46 | 3.11% |
| 2025-11-20 | 28.59 | 29.01 | 28.11 | 28.31 | -0.63% | 0.28 | 1.81% |