瑞迈特 sz.301367
67.99
-1.96%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 69.21 | 69.35 | 67.02 | 67.99 | -1.96% | 1.14 | 2.39% |
| 2026-05-21 | 66.28 | 71.70 | 66.20 | 69.35 | +4.62% | 1.99 | 4.09% |
| 2026-05-20 | 65.30 | 66.56 | 64.51 | 66.29 | +1.52% | 0.65 | 1.40% |
| 2026-05-19 | 64.64 | 65.30 | 64.13 | 65.30 | +1.56% | 0.40 | 0.88% |
| 2026-05-18 | 65.55 | 65.56 | 63.71 | 64.30 | -1.71% | 0.61 | 1.35% |
| 2026-05-15 | 66.38 | 66.80 | 65.07 | 65.42 | -0.86% | 0.55 | 1.20% |
| 2026-05-14 | 68.01 | 68.04 | 65.68 | 65.99 | -2.53% | 0.57 | 1.23% |
| 2026-05-13 | 67.50 | 67.75 | 67.06 | 67.70 | +0.71% | 0.47 | 0.99% |
| 2026-05-12 | 69.23 | 69.23 | 67.11 | 67.22 | -2.44% | 0.69 | 1.45% |
| 2026-05-11 | 68.10 | 70.22 | 67.79 | 68.90 | +1.70% | 0.89 | 1.84% |
| 2026-05-08 | 66.63 | 68.00 | 66.32 | 67.75 | +1.57% | 0.58 | 1.23% |
| 2026-05-07 | 66.61 | 66.99 | 66.01 | 66.70 | +0.32% | 0.59 | 1.26% |
| 2026-05-06 | 66.33 | 67.18 | 66.32 | 66.49 | +0.24% | 0.67 | 1.44% |
| 2026-04-30 | 67.00 | 67.66 | 66.21 | 66.33 | -1.38% | 0.55 | 1.17% |
| 2026-04-29 | 66.84 | 67.78 | 66.28 | 67.26 | +0.39% | 0.58 | 1.22% |
| 2026-04-28 | 68.60 | 68.60 | 65.20 | 67.00 | -3.49% | 1.81 | 3.87% |
| 2026-04-27 | 70.70 | 71.55 | 69.06 | 69.42 | -1.89% | 0.92 | 1.89% |
| 2026-04-24 | 71.60 | 73.24 | 70.28 | 70.76 | -2.09% | 0.97 | 1.94% |
| 2026-04-23 | 73.01 | 74.16 | 71.59 | 72.27 | +1.96% | 1.41 | 2.77% |
| 2026-04-22 | 69.94 | 71.30 | 69.94 | 70.88 | +0.68% | 0.57 | 1.15% |