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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 89.99 | 90.00 | 86.54 | 87.18 | -3.48% | 1.33 | 2.67% |
| 2025-10-21 | 85.80 | 91.54 | 85.80 | 90.32 | +4.96% | 2.05 | 4.05% |
| 2025-10-20 | 87.89 | 88.66 | 85.51 | 86.05 | -0.91% | 1.33 | 2.71% |
| 2025-10-17 | 85.83 | 91.30 | 84.65 | 86.84 | +1.33% | 1.95 | 3.91% |
| 2025-10-16 | 82.83 | 87.49 | 82.22 | 85.70 | +3.32% | 1.64 | 3.40% |
| 2025-10-15 | 81.68 | 83.15 | 80.88 | 82.95 | +1.55% | 0.49 | 1.05% |
| 2025-10-14 | 84.21 | 85.08 | 81.38 | 81.68 | -3.00% | 0.83 | 1.77% |
| 2025-10-13 | 82.85 | 84.43 | 80.57 | 84.21 | -0.38% | 0.72 | 1.53% |
| 2025-10-10 | 82.14 | 85.68 | 82.14 | 84.53 | +2.91% | 1.23 | 2.56% |
| 2025-10-09 | 83.34 | 83.38 | 81.45 | 82.14 | -1.43% | 0.82 | 1.76% |
| 2025-09-30 | 82.90 | 83.54 | 82.14 | 83.33 | +0.52% | 0.49 | 1.04% |
| 2025-09-29 | 81.85 | 83.30 | 81.40 | 82.90 | +1.28% | 0.72 | 1.55% |
| 2025-09-26 | 85.02 | 85.42 | 81.74 | 81.85 | -3.52% | 1.11 | 2.37% |
| 2025-09-25 | 84.24 | 85.89 | 83.25 | 84.84 | -0.06% | 1.16 | 2.44% |
| 2025-09-24 | 83.68 | 85.37 | 82.98 | 84.89 | +1.75% | 0.80 | 1.68% |
| 2025-09-23 | 85.50 | 86.00 | 82.05 | 83.43 | -2.44% | 0.75 | 1.60% |
| 2025-09-22 | 86.38 | 88.52 | 84.47 | 85.52 | -0.97% | 0.86 | 1.78% |
| 2025-09-19 | 86.97 | 88.06 | 85.70 | 86.36 | -1.07% | 0.68 | 1.38% |
| 2025-09-18 | 89.68 | 90.80 | 86.12 | 87.29 | -2.58% | 0.95 | 1.90% |
| 2025-09-17 | 91.33 | 91.88 | 89.31 | 89.60 | -1.89% | 0.63 | 1.25% |