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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.88 | 23.46 | 22.67 | 23.05 | +0.48% | 0.54 | 3.19% |
| 2025-07-21 | 22.57 | 22.96 | 22.46 | 22.94 | +1.45% | 0.48 | 2.88% |
| 2025-07-18 | 22.37 | 22.68 | 22.30 | 22.61 | +0.93% | 0.40 | 2.38% |
| 2025-07-17 | 22.30 | 22.44 | 22.03 | 22.40 | +0.81% | 0.27 | 1.66% |
| 2025-07-16 | 22.08 | 22.31 | 21.93 | 22.22 | +0.59% | 0.27 | 1.62% |
| 2025-07-15 | 22.41 | 22.48 | 21.87 | 22.09 | -1.33% | 0.37 | 2.29% |
| 2025-07-14 | 22.18 | 22.43 | 22.09 | 22.39 | +0.94% | 0.33 | 2.00% |
| 2025-07-11 | 22.12 | 22.24 | 21.96 | 22.18 | -0.22% | 0.29 | 1.76% |
| 2025-07-10 | 22.35 | 22.47 | 22.09 | 22.23 | -0.93% | 0.32 | 1.93% |
| 2025-07-09 | 22.38 | 22.72 | 22.29 | 22.44 | +0.27% | 0.45 | 2.69% |
| 2025-07-08 | 22.02 | 22.45 | 21.93 | 22.38 | +1.63% | 0.45 | 2.73% |
| 2025-07-07 | 21.79 | 22.03 | 21.76 | 22.02 | +0.64% | 0.24 | 1.46% |
| 2025-07-04 | 22.28 | 22.28 | 21.80 | 21.89 | -2.05% | 0.41 | 2.53% |
| 2025-07-03 | 22.14 | 22.47 | 21.97 | 22.34 | +0.85% | 0.43 | 2.64% |
| 2025-07-02 | 22.11 | 22.30 | 21.97 | 22.15 | -0.09% | 0.33 | 2.05% |
| 2025-07-01 | 22.36 | 22.43 | 21.92 | 22.17 | -0.85% | 0.48 | 2.96% |
| 2025-06-30 | 22.42 | 22.44 | 22.09 | 22.36 | -0.27% | 0.43 | 2.60% |
| 2025-06-27 | 22.33 | 22.77 | 22.09 | 22.42 | +0.67% | 0.66 | 4.02% |
| 2025-06-26 | 22.36 | 23.00 | 22.24 | 22.27 | -0.84% | 0.67 | 4.01% |
| 2025-06-25 | 22.38 | 22.75 | 22.19 | 22.46 | -0.96% | 0.75 | 4.56% |