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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 83.55 | 85.99 | 83.00 | 85.29 | +2.34% | 0.75 | 1.26% |
| 2025-12-16 | 84.68 | 84.86 | 82.20 | 83.34 | -1.58% | 0.86 | 1.48% |
| 2025-12-15 | 86.48 | 86.48 | 84.57 | 84.68 | -2.08% | 0.56 | 0.94% |
| 2025-12-12 | 85.80 | 86.88 | 84.11 | 86.48 | +0.38% | 0.74 | 1.23% |
| 2025-12-11 | 87.85 | 88.83 | 86.02 | 86.15 | -1.99% | 0.58 | 0.96% |
| 2025-12-10 | 88.40 | 88.76 | 86.90 | 87.90 | -0.23% | 0.63 | 1.02% |
| 2025-12-09 | 90.93 | 91.33 | 87.88 | 88.10 | -3.07% | 0.80 | 1.29% |
| 2025-12-08 | 92.29 | 92.29 | 89.88 | 90.89 | -1.52% | 0.80 | 1.27% |
| 2025-12-05 | 91.74 | 93.38 | 91.44 | 92.29 | -0.59% | 0.54 | 0.85% |
| 2025-12-04 | 93.00 | 94.00 | 91.12 | 92.84 | -0.77% | 0.90 | 1.40% |
| 2025-12-03 | 96.02 | 96.79 | 92.60 | 93.56 | -2.95% | 1.68 | 2.55% |
| 2025-12-02 | 97.29 | 98.74 | 95.13 | 96.40 | -1.03% | 2.06 | 3.04% |
| 2025-12-01 | 96.89 | 99.88 | 95.29 | 97.40 | +1.09% | 2.11 | 3.08% |
| 2025-11-28 | 94.80 | 96.67 | 92.63 | 96.35 | +1.59% | 1.87 | 2.81% |
| 2025-11-27 | 95.55 | 97.46 | 94.31 | 94.84 | -0.82% | 1.27 | 1.91% |
| 2025-11-26 | 94.30 | 99.37 | 94.00 | 95.62 | +0.78% | 1.95 | 2.90% |
| 2025-11-25 | 96.80 | 97.75 | 94.37 | 94.88 | -1.98% | 1.81 | 2.71% |
| 2025-11-24 | 95.37 | 97.24 | 94.00 | 96.80 | +1.49% | 2.46 | 3.66% |
| 2025-11-21 | 91.68 | 97.44 | 91.10 | 95.38 | +3.43% | 3.36 | 5.02% |
| 2025-11-20 | 93.11 | 94.33 | 91.09 | 92.22 | +2.01% | 2.01 | 3.10% |