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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 71.00 | 71.00 | 69.56 | 70.40 | -0.27% | 0.39 | 0.79% |
| 2026-04-20 | 69.20 | 70.67 | 69.00 | 70.59 | +2.13% | 0.70 | 1.43% |
| 2026-04-17 | 69.38 | 69.42 | 68.69 | 69.12 | -0.43% | 0.43 | 0.89% |
| 2026-04-16 | 69.65 | 69.89 | 68.83 | 69.42 | -0.32% | 0.44 | 0.91% |
| 2026-04-15 | 69.48 | 70.20 | 69.27 | 69.64 | +0.36% | 0.45 | 0.92% |
| 2026-04-14 | 69.18 | 69.50 | 68.72 | 69.39 | +0.54% | 0.33 | 0.68% |
| 2026-04-13 | 69.06 | 69.20 | 68.53 | 69.02 | -0.48% | 0.30 | 0.63% |
| 2026-04-10 | 68.67 | 70.44 | 68.62 | 69.35 | +1.23% | 0.65 | 1.32% |
| 2026-04-09 | 69.80 | 69.98 | 68.38 | 68.51 | -3.40% | 0.72 | 1.50% |
| 2026-04-08 | 69.50 | 71.98 | 69.50 | 70.92 | +2.59% | 0.99 | 2.00% |
| 2026-04-07 | 67.00 | 69.67 | 66.81 | 69.13 | +2.86% | 0.73 | 1.52% |
| 2026-04-03 | 69.17 | 69.58 | 67.21 | 67.21 | -3.17% | 0.71 | 1.49% |
| 2026-04-02 | 70.00 | 70.45 | 68.43 | 69.41 | -0.47% | 0.86 | 1.77% |
| 2026-04-01 | 67.89 | 70.50 | 67.89 | 69.74 | +3.49% | 0.82 | 1.70% |
| 2026-03-31 | 66.63 | 69.11 | 66.61 | 67.39 | +1.14% | 0.88 | 1.85% |
| 2026-03-30 | 66.28 | 67.02 | 65.58 | 66.63 | -0.45% | 0.53 | 1.14% |
| 2026-03-27 | 65.00 | 67.15 | 64.86 | 66.93 | +2.21% | 0.75 | 1.62% |
| 2026-03-26 | 67.10 | 67.78 | 64.60 | 65.48 | -2.53% | 0.68 | 1.48% |
| 2026-03-25 | 67.01 | 67.60 | 66.90 | 67.18 | +0.34% | 0.36 | 0.76% |
| 2026-03-24 | 65.66 | 67.24 | 65.20 | 66.95 | +4.06% | 0.67 | 1.45% |