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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 87.96 | 88.15 | 83.95 | 85.31 | -2.97% | 1.38 | 2.84% |
| 2025-05-23 | 86.90 | 89.46 | 85.70 | 87.92 | +1.16% | 1.33 | 2.67% |
| 2025-05-22 | 88.77 | 90.61 | 86.72 | 86.92 | -2.97% | 1.18 | 2.36% |
| 2025-05-21 | 92.17 | 94.15 | 88.13 | 89.57 | -2.82% | 1.90 | 3.70% |
| 2025-05-20 | 90.58 | 92.57 | 87.36 | 92.17 | +2.93% | 2.17 | 4.23% |
| 2025-05-19 | 83.45 | 90.58 | 83.45 | 89.54 | +7.97% | 3.03 | 6.06% |
| 2025-05-16 | 81.86 | 84.59 | 81.15 | 82.94 | +1.31% | 1.25 | 2.64% |
| 2025-05-15 | 81.40 | 83.49 | 80.91 | 81.86 | +0.42% | 1.21 | 2.58% |
| 2025-05-14 | 82.77 | 84.04 | 80.63 | 81.52 | -1.33% | 1.31 | 2.82% |
| 2025-05-13 | 83.61 | 86.28 | 81.95 | 82.62 | -0.46% | 2.36 | 4.94% |
| 2025-05-12 | 82.52 | 84.05 | 80.13 | 83.00 | +3.07% | 2.17 | 4.62% |
| 2025-05-09 | 78.85 | 82.47 | 78.25 | 80.53 | +0.50% | 1.72 | 3.79% |
| 2025-05-08 | 80.43 | 83.59 | 78.72 | 80.13 | +0.75% | 2.11 | 4.55% |
| 2025-05-07 | 82.50 | 87.04 | 78.06 | 79.53 | +2.46% | 2.92 | 6.32% |
| 2025-05-06 | 74.65 | 78.96 | 74.65 | 77.62 | +6.71% | 1.97 | 4.48% |