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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.80 | 22.72 | 21.64 | 22.68 | +4.06% | 0.97 | 5.87% |
| 2025-06-23 | 21.35 | 21.87 | 21.21 | 21.80 | +0.83% | 0.55 | 3.46% |
| 2025-06-20 | 21.02 | 21.98 | 21.02 | 21.62 | +2.31% | 0.75 | 4.70% |
| 2025-06-19 | 21.14 | 21.98 | 21.05 | 21.13 | -0.79% | 0.65 | 4.07% |
| 2025-06-18 | 21.37 | 21.50 | 20.89 | 21.30 | -0.33% | 0.28 | 1.82% |
| 2025-06-17 | 21.21 | 21.83 | 20.96 | 21.37 | +1.08% | 0.46 | 2.94% |
| 2025-06-16 | 20.80 | 21.24 | 20.80 | 21.14 | +1.19% | 0.22 | 1.39% |
| 2025-06-13 | 21.41 | 21.47 | 20.83 | 20.89 | -2.87% | 0.38 | 2.45% |
| 2025-06-12 | 21.56 | 21.71 | 21.29 | 21.51 | -0.23% | 0.44 | 2.79% |
| 2025-06-11 | 22.03 | 22.06 | 21.50 | 21.56 | -1.46% | 0.68 | 4.23% |
| 2025-06-10 | 20.82 | 22.52 | 20.82 | 21.88 | +4.74% | 1.40 | 8.57% |
| 2025-06-09 | 20.55 | 20.91 | 20.49 | 20.89 | +1.67% | 0.30 | 1.95% |
| 2025-06-06 | 20.37 | 20.58 | 20.37 | 20.54 | +0.48% | 0.17 | 1.11% |
| 2025-06-05 | 20.55 | 20.65 | 20.24 | 20.45 | +0.05% | 0.29 | 1.87% |
| 2025-06-04 | 20.86 | 21.21 | 20.38 | 20.44 | -1.74% | 0.63 | 4.10% |
| 2025-06-03 | 20.38 | 20.88 | 20.38 | 20.80 | +0.47% | 0.20 | 1.26% |
| 2025-05-30 | 20.91 | 20.91 | 20.57 | 20.70 | -0.80% | 0.17 | 1.12% |
| 2025-05-29 | 20.61 | 20.96 | 20.59 | 20.87 | +1.28% | 0.20 | 1.30% |
| 2025-05-28 | 21.01 | 21.18 | 20.56 | 20.60 | -1.73% | 0.27 | 1.75% |
| 2025-05-27 | 20.78 | 21.35 | 20.47 | 20.96 | +1.09% | 0.41 | 2.60% |