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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.78 | 23.90 | 23.54 | 23.87 | +0.25% | 0.45 | 2.55% |
| 2025-08-18 | 23.31 | 23.92 | 23.25 | 23.81 | +2.22% | 0.68 | 3.90% |
| 2025-08-15 | 22.93 | 23.40 | 22.93 | 23.29 | +1.43% | 0.38 | 2.21% |
| 2025-08-14 | 23.65 | 23.76 | 22.93 | 22.96 | -2.90% | 0.45 | 2.64% |
| 2025-08-13 | 23.56 | 23.86 | 23.36 | 23.65 | +0.76% | 0.47 | 2.68% |
| 2025-08-12 | 23.61 | 23.66 | 23.29 | 23.47 | -0.51% | 0.38 | 2.18% |
| 2025-08-11 | 23.04 | 23.71 | 23.04 | 23.59 | +2.15% | 0.76 | 4.37% |
| 2025-08-08 | 23.23 | 23.23 | 22.94 | 23.09 | -0.47% | 0.39 | 2.32% |
| 2025-08-07 | 23.26 | 23.36 | 23.01 | 23.20 | -0.30% | 0.44 | 2.58% |
| 2025-08-06 | 23.18 | 23.33 | 23.04 | 23.27 | +0.39% | 0.35 | 2.07% |
| 2025-08-05 | 23.41 | 23.51 | 23.16 | 23.18 | -0.47% | 0.41 | 2.39% |
| 2025-08-04 | 22.95 | 23.32 | 22.76 | 23.29 | +1.17% | 0.33 | 1.91% |
| 2025-08-01 | 22.86 | 23.05 | 22.79 | 23.02 | +0.83% | 0.39 | 2.30% |
| 2025-07-31 | 23.12 | 23.43 | 22.79 | 22.83 | -1.71% | 0.45 | 2.64% |
| 2025-07-30 | 23.78 | 23.78 | 22.89 | 23.23 | -2.22% | 0.53 | 3.08% |
| 2025-07-29 | 23.67 | 23.90 | 23.59 | 23.76 | -0.08% | 0.61 | 3.48% |
| 2025-07-28 | 23.32 | 23.83 | 23.24 | 23.78 | +1.49% | 0.76 | 4.38% |
| 2025-07-25 | 23.58 | 23.58 | 23.10 | 23.43 | +0.94% | 0.71 | 4.11% |
| 2025-07-24 | 23.48 | 23.48 | 22.90 | 23.21 | +0.65% | 0.80 | 4.70% |
| 2025-07-23 | 23.64 | 23.67 | 22.78 | 23.06 | +0.04% | 0.73 | 4.26% |