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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 87.20 | 95.88 | 85.31 | 90.40 | +3.22% | 3.45 | 5.38% |
| 2025-11-18 | 84.87 | 89.00 | 84.83 | 87.58 | +3.50% | 1.68 | 2.73% |
| 2025-11-17 | 83.86 | 86.68 | 83.86 | 84.62 | +1.04% | 0.84 | 1.41% |
| 2025-11-14 | 83.00 | 85.10 | 82.65 | 83.75 | +0.90% | 0.72 | 1.22% |
| 2025-11-13 | 83.00 | 83.96 | 82.28 | 83.00 | -2.36% | 1.23 | 2.11% |
| 2025-11-12 | 86.50 | 86.57 | 84.99 | 85.01 | -1.62% | 0.82 | 1.37% |
| 2025-11-11 | 90.20 | 90.32 | 85.68 | 86.41 | -4.32% | 1.63 | 2.66% |
| 2025-11-10 | 89.49 | 92.35 | 88.11 | 90.31 | +0.91% | 1.70 | 2.68% |
| 2025-11-07 | 85.62 | 91.50 | 84.90 | 89.50 | +3.79% | 1.95 | 3.13% |
| 2025-11-06 | 86.10 | 87.89 | 85.20 | 86.23 | +0.08% | 0.79 | 1.31% |
| 2025-11-05 | 85.03 | 87.98 | 84.98 | 86.16 | +0.30% | 0.90 | 1.49% |
| 2025-11-04 | 87.34 | 89.04 | 84.67 | 85.90 | -2.22% | 1.41 | 2.32% |
| 2025-11-03 | 81.45 | 88.70 | 81.06 | 87.85 | +7.91% | 2.42 | 4.94% |
| 2025-10-31 | 79.69 | 82.52 | 79.50 | 81.41 | +2.70% | 0.73 | 1.60% |
| 2025-10-30 | 80.71 | 81.80 | 79.27 | 79.27 | -2.40% | 0.97 | 2.13% |
| 2025-10-29 | 82.29 | 83.23 | 78.58 | 81.22 | -1.65% | 1.81 | 3.99% |
| 2025-10-28 | 86.34 | 90.39 | 82.20 | 82.58 | -3.13% | 1.87 | 3.89% |
| 2025-10-27 | 88.60 | 89.99 | 85.00 | 85.25 | -3.60% | 1.44 | 2.94% |
| 2025-10-24 | 84.99 | 89.77 | 84.99 | 88.43 | +4.18% | 1.08 | 2.18% |
| 2025-10-23 | 86.98 | 87.22 | 83.55 | 84.88 | -2.64% | 0.95 | 1.97% |