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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 78.25 | 79.79 | 78.25 | 79.26 | +1.21% | 0.62 | 1.39% |
| 2025-06-23 | 77.93 | 79.10 | 76.82 | 78.31 | +1.57% | 0.77 | 1.75% |
| 2025-06-20 | 75.54 | 77.66 | 75.54 | 77.10 | +1.35% | 0.77 | 1.77% |
| 2025-06-19 | 77.84 | 78.49 | 74.33 | 76.07 | -4.15% | 1.15 | 2.67% |
| 2025-06-18 | 79.79 | 81.95 | 79.08 | 79.36 | -2.17% | 0.72 | 1.58% |
| 2025-06-17 | 80.83 | 84.00 | 80.61 | 81.12 | +2.04% | 1.52 | 3.26% |
| 2025-06-16 | 81.65 | 82.03 | 79.08 | 79.50 | -2.95% | 1.11 | 2.45% |
| 2025-06-13 | 84.50 | 84.50 | 81.71 | 81.92 | -2.52% | 1.09 | 2.33% |
| 2025-06-12 | 84.51 | 85.97 | 83.80 | 84.04 | -0.73% | 1.08 | 2.26% |
| 2025-06-11 | 86.37 | 86.37 | 84.00 | 84.66 | -1.76% | 0.80 | 1.67% |
| 2025-06-10 | 84.77 | 87.18 | 84.15 | 86.18 | +1.87% | 1.58 | 3.26% |
| 2025-06-09 | 85.10 | 86.22 | 83.60 | 84.60 | -1.12% | 1.57 | 3.28% |
| 2025-06-06 | 83.80 | 87.76 | 83.50 | 85.56 | +4.00% | 2.14 | 4.40% |
| 2025-06-05 | 82.75 | 83.94 | 80.82 | 82.27 | -0.77% | 1.31 | 2.81% |
| 2025-06-04 | 84.44 | 84.48 | 81.41 | 82.91 | -1.37% | 1.31 | 2.79% |
| 2025-06-03 | 84.76 | 86.27 | 83.98 | 84.06 | -0.61% | 1.17 | 2.44% |
| 2025-05-30 | 87.68 | 88.10 | 84.52 | 84.58 | -3.54% | 1.36 | 2.79% |
| 2025-05-29 | 85.97 | 89.33 | 85.81 | 87.68 | +2.00% | 1.34 | 2.70% |
| 2025-05-28 | 86.27 | 86.99 | 85.41 | 85.96 | -0.37% | 0.85 | 1.76% |
| 2025-05-27 | 85.01 | 86.43 | 84.46 | 86.28 | +1.13% | 0.80 | 1.64% |