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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 84.47 | 85.47 | 82.92 | 83.48 | -0.48% | 0.65 | 1.38% |
| 2025-07-21 | 82.51 | 84.26 | 81.43 | 83.88 | +1.24% | 0.59 | 1.26% |
| 2025-07-18 | 83.41 | 83.59 | 81.60 | 82.85 | -0.92% | 0.57 | 1.23% |
| 2025-07-17 | 83.66 | 84.11 | 82.35 | 83.62 | -0.44% | 0.60 | 1.27% |
| 2025-07-16 | 82.50 | 84.45 | 82.10 | 83.99 | +1.81% | 0.63 | 1.33% |
| 2025-07-15 | 82.29 | 85.30 | 81.85 | 82.50 | +0.10% | 0.83 | 1.76% |
| 2025-07-14 | 81.09 | 82.99 | 79.97 | 82.42 | +1.33% | 0.56 | 1.22% |
| 2025-07-11 | 80.33 | 81.45 | 79.75 | 81.34 | +0.99% | 0.42 | 0.92% |
| 2025-07-10 | 80.21 | 81.09 | 79.88 | 80.54 | -0.48% | 0.34 | 0.76% |
| 2025-07-09 | 81.96 | 82.49 | 80.72 | 80.93 | -1.26% | 0.41 | 0.89% |
| 2025-07-08 | 80.15 | 82.15 | 79.62 | 81.96 | +1.93% | 0.70 | 1.53% |
| 2025-07-07 | 83.30 | 83.30 | 79.90 | 80.41 | -3.28% | 0.74 | 1.63% |
| 2025-07-04 | 84.68 | 86.01 | 82.76 | 83.14 | -1.90% | 0.51 | 1.08% |
| 2025-07-03 | 83.94 | 85.00 | 83.42 | 84.75 | +0.96% | 0.58 | 1.21% |
| 2025-07-02 | 85.50 | 86.45 | 83.66 | 83.94 | -2.19% | 0.60 | 1.25% |
| 2025-07-01 | 84.00 | 87.47 | 83.89 | 85.82 | +2.05% | 1.47 | 3.03% |
| 2025-06-30 | 80.47 | 85.72 | 79.63 | 84.10 | +5.39% | 1.78 | 3.74% |
| 2025-06-27 | 79.03 | 80.69 | 78.64 | 79.80 | +0.55% | 0.48 | 1.08% |
| 2025-06-26 | 79.50 | 80.65 | 78.38 | 79.36 | -0.70% | 0.60 | 1.33% |
| 2025-06-25 | 79.25 | 80.25 | 78.32 | 79.92 | +0.83% | 0.96 | 2.14% |