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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 28.90 | 29.20 | 28.31 | 28.97 | +1.01% | 0.28 | 2.85% |
| 2025-09-15 | 28.04 | 29.27 | 28.04 | 28.68 | +1.27% | 0.34 | 3.46% |
| 2025-09-12 | 29.05 | 29.05 | 28.02 | 28.32 | -0.91% | 0.43 | 4.37% |
| 2025-09-11 | 28.50 | 28.98 | 28.07 | 28.58 | +0.42% | 0.31 | 3.12% |
| 2025-09-10 | 28.19 | 28.75 | 28.08 | 28.46 | +1.03% | 0.32 | 3.23% |
| 2025-09-09 | 28.70 | 29.00 | 27.71 | 28.17 | -2.09% | 0.38 | 3.87% |
| 2025-09-08 | 28.16 | 29.65 | 28.10 | 28.77 | +3.19% | 0.45 | 4.51% |
| 2025-09-05 | 26.57 | 27.98 | 26.31 | 27.88 | +4.89% | 0.43 | 4.56% |
| 2025-09-04 | 26.79 | 27.70 | 26.08 | 26.58 | -0.45% | 0.49 | 5.24% |
| 2025-09-03 | 27.79 | 28.20 | 26.50 | 26.70 | -3.92% | 0.31 | 3.28% |
| 2025-09-02 | 28.76 | 28.76 | 26.92 | 27.79 | -2.04% | 0.42 | 4.37% |
| 2025-09-01 | 27.24 | 29.42 | 27.23 | 28.37 | +4.34% | 0.65 | 6.64% |
| 2025-08-29 | 27.68 | 28.31 | 27.12 | 27.19 | -2.19% | 0.46 | 4.82% |
| 2025-08-28 | 28.25 | 29.42 | 26.71 | 27.80 | -0.71% | 0.77 | 7.97% |
| 2025-08-27 | 29.76 | 29.97 | 27.91 | 28.00 | -5.63% | 0.66 | 6.59% |
| 2025-08-26 | 30.50 | 30.93 | 29.60 | 29.67 | -2.88% | 0.60 | 5.79% |
| 2025-08-25 | 29.98 | 31.90 | 29.70 | 30.55 | +4.91% | 1.00 | 9.43% |
| 2025-08-22 | 29.46 | 30.79 | 28.90 | 29.12 | -1.52% | 0.62 | 6.01% |
| 2025-08-21 | 29.65 | 29.98 | 29.14 | 29.57 | -0.27% | 0.49 | 4.79% |
| 2025-08-20 | 29.31 | 29.88 | 28.83 | 29.65 | +1.37% | 0.47 | 4.58% |