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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.54 | 27.97 | 27.10 | 27.77 | +0.84% | 0.28 | 2.90% |
| 2025-10-21 | 26.83 | 27.55 | 26.33 | 27.54 | +3.57% | 0.25 | 2.64% |
| 2025-10-20 | 26.29 | 27.00 | 26.18 | 26.59 | +1.92% | 0.23 | 2.52% |
| 2025-10-17 | 26.18 | 26.57 | 25.92 | 26.09 | -0.72% | 0.26 | 2.86% |
| 2025-10-16 | 26.62 | 27.04 | 26.20 | 26.28 | -2.45% | 0.20 | 2.14% |
| 2025-10-15 | 26.48 | 27.28 | 26.48 | 26.94 | +1.55% | 0.28 | 3.03% |
| 2025-10-14 | 27.45 | 27.72 | 26.30 | 26.53 | -3.39% | 0.36 | 3.84% |
| 2025-10-13 | 25.97 | 27.53 | 25.33 | 27.46 | +2.08% | 0.39 | 4.19% |
| 2025-10-10 | 27.20 | 27.56 | 26.80 | 26.90 | -1.28% | 0.24 | 2.57% |
| 2025-10-09 | 27.49 | 28.23 | 27.14 | 27.25 | -0.87% | 0.30 | 3.19% |
| 2025-09-30 | 27.57 | 27.95 | 27.20 | 27.49 | -0.22% | 0.23 | 2.40% |
| 2025-09-29 | 27.00 | 27.93 | 26.55 | 27.55 | +1.25% | 0.32 | 3.35% |
| 2025-09-26 | 27.49 | 27.93 | 26.90 | 27.21 | -1.09% | 0.30 | 3.18% |
| 2025-09-25 | 27.18 | 28.15 | 27.18 | 27.51 | +1.14% | 0.41 | 4.24% |
| 2025-09-24 | 26.36 | 27.68 | 26.00 | 27.20 | +2.45% | 0.66 | 7.06% |
| 2025-09-23 | 29.30 | 29.65 | 25.34 | 26.55 | -4.97% | 0.76 | 8.21% |
| 2025-09-22 | 27.39 | 28.03 | 26.98 | 27.94 | +2.19% | 0.31 | 3.21% |
| 2025-09-19 | 27.83 | 28.14 | 27.17 | 27.34 | -1.34% | 0.28 | 2.91% |
| 2025-09-18 | 28.52 | 28.60 | 27.41 | 27.71 | -3.11% | 0.38 | 3.89% |
| 2025-09-17 | 28.86 | 29.15 | 28.36 | 28.60 | -1.28% | 0.27 | 2.71% |