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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.74 | 20.98 | 20.52 | 20.74 | 0.00% | 0.18 | 1.18% |
| 2025-05-23 | 20.79 | 21.16 | 20.66 | 20.74 | -0.19% | 0.24 | 1.50% |
| 2025-05-22 | 21.21 | 21.35 | 20.75 | 20.78 | -2.35% | 0.25 | 1.59% |
| 2025-05-21 | 21.35 | 21.60 | 21.07 | 21.28 | -0.28% | 0.42 | 2.64% |
| 2025-05-20 | 21.12 | 21.34 | 20.97 | 21.34 | +1.02% | 0.21 | 1.34% |
| 2025-05-19 | 21.13 | 21.15 | 20.82 | 21.12 | +0.42% | 0.13 | 0.79% |
| 2025-05-16 | 20.80 | 21.09 | 20.76 | 21.03 | +1.13% | 0.20 | 1.28% |
| 2025-05-15 | 20.87 | 21.00 | 20.66 | 20.80 | -0.05% | 0.19 | 1.20% |
| 2025-05-14 | 20.91 | 21.13 | 20.71 | 20.81 | -0.70% | 0.20 | 1.31% |
| 2025-05-13 | 21.35 | 21.41 | 20.96 | 20.96 | -0.88% | 0.21 | 1.33% |
| 2025-05-12 | 21.04 | 21.18 | 20.97 | 21.14 | +1.70% | 0.19 | 1.19% |
| 2025-05-09 | 21.13 | 21.21 | 20.68 | 20.79 | -1.62% | 0.20 | 1.28% |
| 2025-05-08 | 20.76 | 21.25 | 20.66 | 21.13 | +1.31% | 0.25 | 1.56% |
| 2025-05-07 | 20.90 | 21.22 | 20.59 | 20.86 | +0.80% | 0.30 | 1.90% |
| 2025-05-06 | 20.42 | 20.71 | 20.24 | 20.69 | +2.82% | 0.27 | 1.75% |