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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 66.29 | 67.19 | 64.12 | 64.34 | -5.06% | 0.86 | 1.88% |
| 2026-03-20 | 69.99 | 70.27 | 67.72 | 67.77 | -3.01% | 0.84 | 1.75% |
| 2026-03-19 | 71.14 | 71.16 | 69.66 | 69.87 | -2.76% | 0.64 | 1.32% |
| 2026-03-18 | 71.22 | 71.99 | 69.69 | 71.85 | +0.97% | 1.17 | 2.36% |
| 2026-03-17 | 72.27 | 72.55 | 71.05 | 71.16 | -0.50% | 0.49 | 0.98% |
| 2026-03-16 | 72.10 | 72.20 | 71.00 | 71.52 | -0.80% | 0.57 | 1.14% |
| 2026-03-13 | 72.31 | 72.89 | 71.89 | 72.10 | -0.36% | 0.44 | 0.87% |
| 2026-03-12 | 73.00 | 73.00 | 71.80 | 72.36 | -0.89% | 0.45 | 0.89% |
| 2026-03-11 | 73.99 | 74.00 | 72.72 | 73.01 | -1.07% | 0.51 | 0.99% |
| 2026-03-10 | 72.67 | 74.12 | 72.67 | 73.80 | +1.55% | 0.81 | 1.57% |
| 2026-03-09 | 72.01 | 72.98 | 71.59 | 72.67 | -1.06% | 1.11 | 2.19% |
| 2026-03-06 | 73.55 | 74.61 | 72.82 | 73.45 | -0.18% | 0.67 | 1.31% |
| 2026-03-05 | 74.88 | 74.97 | 72.70 | 73.58 | -0.46% | 0.52 | 1.00% |
| 2026-03-04 | 73.00 | 74.34 | 72.88 | 73.92 | +0.38% | 0.85 | 1.66% |
| 2026-03-03 | 76.32 | 78.80 | 73.38 | 73.64 | -4.23% | 1.86 | 3.51% |
| 2026-03-02 | 78.85 | 80.78 | 75.10 | 76.89 | -3.56% | 2.23 | 4.12% |
| 2026-02-27 | 79.58 | 79.92 | 78.90 | 79.73 | +0.61% | 0.46 | 0.82% |
| 2026-02-26 | 80.01 | 80.80 | 78.90 | 79.25 | -1.26% | 0.79 | 1.42% |
| 2026-02-25 | 80.80 | 81.58 | 79.88 | 80.26 | -0.67% | 0.70 | 1.24% |
| 2026-02-24 | 77.40 | 80.99 | 76.87 | 80.80 | +4.57% | 1.53 | 2.77% |