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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 91.05 | 91.82 | 89.68 | 91.33 | +0.31% | 0.70 | 1.37% |
| 2025-09-15 | 89.99 | 91.68 | 89.79 | 91.05 | +0.66% | 0.59 | 1.14% |
| 2025-09-12 | 93.18 | 93.51 | 89.80 | 90.45 | -2.86% | 0.98 | 1.91% |
| 2025-09-11 | 91.20 | 93.79 | 88.00 | 93.11 | +1.93% | 1.03 | 1.99% |
| 2025-09-10 | 90.57 | 91.70 | 90.03 | 91.35 | +0.82% | 0.55 | 1.08% |
| 2025-09-09 | 92.87 | 95.40 | 90.36 | 90.61 | -2.72% | 0.96 | 1.83% |
| 2025-09-08 | 89.36 | 94.30 | 89.30 | 93.14 | +4.24% | 1.55 | 2.95% |
| 2025-09-05 | 86.73 | 89.54 | 85.52 | 89.35 | +2.78% | 1.23 | 2.46% |
| 2025-09-04 | 86.79 | 88.19 | 85.30 | 86.93 | +0.09% | 1.03 | 2.11% |
| 2025-09-03 | 89.08 | 90.15 | 85.12 | 86.85 | -2.74% | 1.34 | 2.71% |
| 2025-09-02 | 91.12 | 92.36 | 88.42 | 89.30 | -2.48% | 0.93 | 1.83% |
| 2025-09-01 | 90.20 | 92.45 | 89.00 | 91.57 | +0.87% | 1.75 | 3.42% |
| 2025-08-29 | 89.96 | 92.17 | 89.90 | 90.78 | +0.98% | 1.17 | 2.27% |
| 2025-08-28 | 92.00 | 93.00 | 86.33 | 89.90 | -3.33% | 2.56 | 5.08% |
| 2025-08-27 | 93.65 | 95.08 | 92.90 | 93.00 | -0.78% | 1.32 | 2.49% |
| 2025-08-26 | 95.72 | 96.46 | 93.60 | 93.73 | -2.76% | 1.20 | 2.25% |
| 2025-08-25 | 96.19 | 98.55 | 95.57 | 96.39 | -0.09% | 1.22 | 2.23% |
| 2025-08-22 | 99.14 | 100.04 | 96.23 | 96.48 | -2.89% | 1.76 | 3.19% |
| 2025-08-21 | 96.71 | 104.43 | 96.28 | 99.35 | +2.79% | 2.56 | 4.49% |
| 2025-08-20 | 95.27 | 97.15 | 93.38 | 96.65 | +0.99% | 1.21 | 2.24% |