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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 79.47 | 79.47 | 76.90 | 77.27 | -2.85% | 1.43 | 2.62% |
| 2026-02-12 | 82.02 | 82.39 | 79.15 | 79.54 | -3.19% | 1.63 | 2.89% |
| 2026-02-11 | 83.24 | 83.24 | 82.13 | 82.16 | -1.31% | 0.51 | 0.88% |
| 2026-02-10 | 82.86 | 83.28 | 81.81 | 83.25 | +0.35% | 0.99 | 1.72% |
| 2026-02-09 | 83.00 | 83.47 | 82.41 | 82.96 | -0.05% | 0.85 | 1.47% |
| 2026-02-06 | 83.43 | 84.14 | 82.96 | 83.00 | -0.87% | 0.70 | 1.20% |
| 2026-02-05 | 83.68 | 84.14 | 82.92 | 83.73 | +0.10% | 0.65 | 1.12% |
| 2026-02-04 | 82.72 | 83.72 | 82.17 | 83.65 | +1.14% | 0.59 | 1.01% |
| 2026-02-03 | 81.98 | 82.71 | 80.87 | 82.71 | +1.86% | 0.61 | 1.07% |
| 2026-02-02 | 83.00 | 83.72 | 81.10 | 81.20 | -2.35% | 0.70 | 1.21% |
| 2026-01-30 | 82.30 | 83.47 | 81.84 | 83.15 | +0.97% | 0.78 | 1.36% |
| 2026-01-29 | 83.29 | 84.56 | 82.05 | 82.35 | -1.13% | 1.20 | 2.05% |
| 2026-01-28 | 84.51 | 84.95 | 82.82 | 83.29 | -1.44% | 0.91 | 1.56% |
| 2026-01-27 | 84.76 | 84.76 | 81.81 | 84.51 | -0.06% | 1.07 | 1.84% |
| 2026-01-26 | 86.35 | 86.35 | 83.70 | 84.56 | -1.38% | 1.36 | 2.31% |
| 2026-01-23 | 83.32 | 86.06 | 83.21 | 85.74 | +2.94% | 1.48 | 2.50% |
| 2026-01-22 | 83.86 | 83.90 | 82.37 | 83.29 | -0.25% | 0.87 | 1.49% |
| 2026-01-21 | 82.93 | 83.90 | 82.17 | 83.50 | +0.72% | 1.14 | 1.96% |
| 2026-01-20 | 86.58 | 87.14 | 82.35 | 82.90 | -4.03% | 2.33 | 3.97% |
| 2026-01-19 | 88.79 | 89.88 | 86.25 | 86.38 | -4.28% | 2.43 | 3.98% |