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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.50 | 30.25 | 27.12 | 28.95 | +4.51% | 5.02 | 23.35% |
| 2026-04-20 | 27.58 | 27.80 | 27.15 | 27.70 | 0.00% | 1.83 | 9.10% |
| 2026-04-17 | 27.20 | 28.05 | 27.18 | 27.70 | +0.44% | 2.34 | 11.48% |
| 2026-04-16 | 27.11 | 27.94 | 26.82 | 27.58 | +2.22% | 2.54 | 12.62% |
| 2026-04-15 | 27.48 | 27.76 | 26.90 | 26.98 | -2.77% | 2.07 | 10.39% |
| 2026-04-14 | 26.71 | 27.79 | 25.92 | 27.75 | +5.31% | 3.48 | 17.46% |
| 2026-04-13 | 26.14 | 27.48 | 26.14 | 26.35 | +0.84% | 2.25 | 11.56% |
| 2026-04-10 | 25.18 | 26.70 | 25.18 | 26.13 | +4.23% | 2.76 | 14.36% |
| 2026-04-09 | 25.50 | 25.56 | 24.78 | 25.07 | -2.64% | 1.23 | 6.69% |
| 2026-04-08 | 25.63 | 25.78 | 25.27 | 25.75 | +1.98% | 1.51 | 8.02% |
| 2026-04-07 | 24.86 | 25.78 | 24.86 | 25.25 | +1.69% | 1.54 | 8.25% |
| 2026-04-03 | 26.28 | 26.60 | 24.70 | 24.83 | -4.87% | 1.77 | 9.58% |
| 2026-04-02 | 26.88 | 26.99 | 25.89 | 26.10 | -3.08% | 1.91 | 9.87% |
| 2026-04-01 | 27.20 | 27.59 | 26.17 | 26.93 | -0.04% | 2.49 | 12.63% |
| 2026-03-31 | 27.64 | 27.95 | 26.91 | 26.94 | -2.53% | 2.93 | 14.61% |
| 2026-03-30 | 27.05 | 29.44 | 26.74 | 27.64 | -0.11% | 4.61 | 22.71% |
| 2026-03-27 | 26.23 | 28.03 | 26.12 | 27.67 | +2.37% | 5.51 | 27.37% |
| 2026-03-26 | 24.56 | 28.49 | 24.21 | 27.03 | +10.33% | 5.66 | 28.38% |
| 2026-03-25 | 23.28 | 25.20 | 23.02 | 24.50 | +5.69% | 1.64 | 9.23% |
| 2026-03-24 | 22.80 | 23.18 | 21.93 | 23.18 | +3.48% | 0.74 | 4.46% |