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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 96.97 | 97.70 | 94.70 | 95.70 | -0.92% | 1.04 | 1.92% |
| 2025-08-18 | 92.43 | 98.00 | 92.19 | 96.59 | +4.65% | 2.20 | 4.11% |
| 2025-08-15 | 91.21 | 93.50 | 91.19 | 92.30 | +0.75% | 1.08 | 2.07% |
| 2025-08-14 | 96.65 | 96.99 | 91.40 | 91.61 | -5.21% | 2.17 | 4.12% |
| 2025-08-13 | 96.80 | 97.50 | 93.80 | 96.65 | -1.15% | 2.05 | 3.79% |
| 2025-08-12 | 91.02 | 98.80 | 90.91 | 97.77 | +6.63% | 3.21 | 5.87% |
| 2025-08-11 | 92.60 | 93.20 | 89.90 | 91.69 | -0.56% | 1.70 | 3.29% |
| 2025-08-08 | 86.70 | 93.34 | 85.78 | 92.21 | +6.38% | 2.76 | 5.42% |
| 2025-08-07 | 86.75 | 89.15 | 86.13 | 86.68 | -0.76% | 1.07 | 2.16% |
| 2025-08-06 | 88.22 | 89.39 | 85.76 | 87.34 | -1.72% | 1.27 | 2.58% |
| 2025-08-05 | 87.78 | 90.17 | 86.71 | 88.87 | +1.55% | 1.21 | 2.41% |
| 2025-08-04 | 85.36 | 87.65 | 84.85 | 87.51 | +1.99% | 0.83 | 1.70% |
| 2025-08-01 | 86.37 | 86.70 | 85.20 | 85.80 | -0.75% | 0.67 | 1.39% |
| 2025-07-31 | 86.12 | 87.00 | 85.35 | 86.45 | +0.30% | 0.86 | 1.76% |
| 2025-07-30 | 87.18 | 88.18 | 85.37 | 86.19 | -1.14% | 0.97 | 1.96% |
| 2025-07-29 | 86.86 | 87.52 | 85.20 | 87.18 | +0.39% | 0.75 | 1.52% |
| 2025-07-28 | 90.18 | 90.18 | 86.58 | 86.84 | -2.42% | 1.21 | 2.45% |
| 2025-07-25 | 87.00 | 89.54 | 85.11 | 88.99 | +3.60% | 2.36 | 4.76% |
| 2025-07-24 | 84.09 | 87.48 | 83.60 | 85.90 | +2.96% | 1.70 | 3.48% |
| 2025-07-23 | 84.78 | 85.24 | 82.55 | 83.43 | -0.06% | 1.02 | 2.16% |