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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 29.50 | 29.89 | 28.40 | 28.49 | -3.23% | 0.31 | 1.94% |
| 2025-11-18 | 29.50 | 29.78 | 29.33 | 29.44 | -0.41% | 0.24 | 1.50% |
| 2025-11-17 | 29.61 | 30.00 | 29.33 | 29.56 | +0.48% | 0.26 | 1.56% |
| 2025-11-14 | 29.31 | 29.88 | 29.17 | 29.42 | +0.07% | 0.25 | 1.55% |
| 2025-11-13 | 29.19 | 29.53 | 28.86 | 29.40 | +1.14% | 0.26 | 1.63% |
| 2025-11-12 | 29.61 | 29.81 | 28.80 | 29.07 | -1.52% | 0.28 | 1.72% |
| 2025-11-11 | 29.16 | 29.69 | 29.10 | 29.52 | +1.23% | 0.24 | 1.51% |
| 2025-11-10 | 29.27 | 29.75 | 29.02 | 29.16 | -0.38% | 0.29 | 1.81% |
| 2025-11-07 | 29.20 | 29.47 | 28.88 | 29.27 | +0.38% | 0.25 | 1.54% |
| 2025-11-06 | 28.91 | 29.30 | 28.61 | 29.16 | +1.21% | 0.25 | 1.54% |
| 2025-11-05 | 28.05 | 28.95 | 28.05 | 28.81 | +1.27% | 0.27 | 1.73% |
| 2025-11-04 | 28.31 | 28.70 | 27.85 | 28.45 | +0.99% | 0.30 | 1.90% |
| 2025-11-03 | 27.98 | 28.30 | 27.62 | 28.17 | +1.08% | 0.35 | 2.26% |
| 2025-10-31 | 28.08 | 28.29 | 27.65 | 27.87 | +1.01% | 0.38 | 2.48% |
| 2025-10-30 | 27.86 | 28.10 | 27.52 | 27.59 | -0.97% | 0.33 | 2.13% |
| 2025-10-29 | 28.13 | 28.45 | 27.45 | 27.86 | +0.11% | 0.33 | 2.14% |
| 2025-10-28 | 28.18 | 28.53 | 27.74 | 27.83 | -1.24% | 0.35 | 2.28% |
| 2025-10-27 | 28.20 | 28.48 | 27.66 | 28.18 | +0.64% | 0.31 | 1.97% |
| 2025-10-24 | 27.63 | 28.07 | 27.45 | 28.00 | +1.86% | 0.26 | 2.68% |
| 2025-10-23 | 27.77 | 27.86 | 26.95 | 27.49 | -1.01% | 0.27 | 2.90% |