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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 92.60 | 93.00 | 90.01 | 90.24 | -2.26% | 1.42 | 2.23% |
| 2026-01-15 | 93.68 | 94.35 | 92.14 | 92.33 | -1.78% | 1.18 | 1.82% |
| 2026-01-14 | 93.55 | 97.33 | 91.97 | 94.00 | -0.20% | 2.60 | 3.93% |
| 2026-01-13 | 94.59 | 96.50 | 92.06 | 94.19 | -0.71% | 3.17 | 4.84% |
| 2026-01-12 | 91.53 | 95.44 | 90.88 | 94.86 | +3.63% | 3.81 | 5.88% |
| 2026-01-09 | 93.50 | 93.50 | 90.40 | 91.54 | -1.46% | 2.03 | 3.18% |
| 2026-01-08 | 91.08 | 95.70 | 89.71 | 92.90 | +2.02% | 2.79 | 4.27% |
| 2026-01-07 | 91.68 | 94.12 | 90.81 | 91.06 | -0.67% | 2.55 | 3.95% |
| 2026-01-06 | 96.00 | 96.55 | 89.00 | 91.67 | -6.45% | 4.24 | 6.57% |
| 2026-01-05 | 86.00 | 99.96 | 86.00 | 97.99 | +14.33% | 4.83 | 7.26% |
| 2025-12-31 | 83.91 | 86.86 | 83.50 | 85.71 | +1.55% | 0.77 | 1.29% |
| 2025-12-30 | 82.30 | 85.37 | 82.30 | 84.40 | +1.82% | 0.81 | 1.38% |
| 2025-12-29 | 83.26 | 84.00 | 82.26 | 82.89 | -0.71% | 0.67 | 1.15% |
| 2025-12-26 | 84.30 | 84.30 | 82.48 | 83.48 | -0.97% | 0.47 | 0.81% |
| 2025-12-25 | 82.40 | 84.76 | 82.18 | 84.30 | +2.18% | 0.90 | 1.53% |
| 2025-12-24 | 81.45 | 82.99 | 80.90 | 82.50 | +1.84% | 0.87 | 1.51% |
| 2025-12-23 | 81.83 | 81.90 | 80.76 | 81.01 | -1.01% | 0.62 | 1.10% |
| 2025-12-22 | 83.45 | 83.45 | 81.40 | 81.84 | -1.74% | 1.12 | 1.94% |
| 2025-12-19 | 83.09 | 83.73 | 82.30 | 83.29 | +0.05% | 0.78 | 1.34% |
| 2025-12-18 | 85.20 | 85.83 | 82.70 | 83.25 | -2.39% | 0.89 | 1.52% |