中瑞股份 sz.301587
29.09
+8.26%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 27.02 | 29.28 | 26.95 | 29.09 | +8.26% | 2.62 | 12.46% |
| 2026-05-21 | 27.85 | 28.39 | 26.75 | 26.87 | -3.93% | 1.26 | 6.17% |
| 2026-05-20 | 27.68 | 28.11 | 27.00 | 27.97 | +0.61% | 1.13 | 5.55% |
| 2026-05-19 | 28.06 | 28.56 | 27.24 | 27.80 | -1.31% | 1.13 | 5.55% |
| 2026-05-18 | 28.48 | 28.71 | 27.88 | 28.17 | -1.40% | 1.55 | 7.47% |
| 2026-05-15 | 26.80 | 29.27 | 26.80 | 28.57 | +6.84% | 2.64 | 12.79% |
| 2026-05-14 | 28.22 | 28.29 | 26.74 | 26.74 | -5.24% | 1.91 | 9.57% |
| 2026-05-13 | 27.89 | 29.10 | 27.70 | 28.22 | -0.04% | 1.63 | 7.79% |
| 2026-05-12 | 28.82 | 29.31 | 27.75 | 28.23 | -1.40% | 1.96 | 9.40% |
| 2026-05-11 | 28.70 | 28.93 | 28.20 | 28.63 | -0.24% | 1.90 | 9.07% |
| 2026-05-08 | 29.12 | 29.54 | 28.69 | 28.70 | -2.55% | 2.28 | 10.73% |
| 2026-05-07 | 29.50 | 29.90 | 28.87 | 29.45 | -0.94% | 2.77 | 12.84% |
| 2026-05-06 | 29.00 | 30.19 | 28.57 | 29.73 | +2.52% | 2.98 | 13.85% |
| 2026-04-30 | 30.10 | 30.46 | 28.86 | 29.00 | -5.10% | 3.30 | 15.30% |
| 2026-04-29 | 29.84 | 30.59 | 29.30 | 30.56 | +1.19% | 3.66 | 16.60% |
| 2026-04-28 | 29.00 | 30.20 | 28.67 | 30.20 | +2.20% | 3.88 | 17.81% |
| 2026-04-27 | 28.29 | 29.57 | 27.71 | 29.55 | +2.75% | 3.76 | 17.67% |
| 2026-04-24 | 27.44 | 29.53 | 27.44 | 28.76 | +4.13% | 3.48 | 16.49% |
| 2026-04-23 | 28.01 | 28.39 | 27.41 | 27.62 | -2.88% | 1.98 | 9.73% |
| 2026-04-22 | 28.42 | 28.98 | 27.93 | 28.44 | -1.76% | 3.45 | 16.57% |