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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.33 | 24.03 | 22.10 | 22.40 | -7.36% | 1.05 | 6.18% |
| 2026-03-20 | 24.58 | 25.32 | 24.10 | 24.18 | -1.10% | 0.70 | 3.88% |
| 2026-03-19 | 24.95 | 25.13 | 24.32 | 24.45 | -2.55% | 0.63 | 3.46% |
| 2026-03-18 | 24.81 | 25.13 | 24.50 | 25.09 | +1.99% | 0.58 | 3.16% |
| 2026-03-17 | 25.07 | 25.39 | 24.60 | 24.60 | -1.76% | 0.49 | 2.66% |
| 2026-03-16 | 24.97 | 25.23 | 24.76 | 25.04 | +0.28% | 0.47 | 2.54% |
| 2026-03-13 | 24.81 | 25.35 | 24.71 | 24.97 | +0.52% | 0.51 | 2.80% |
| 2026-03-12 | 25.16 | 25.30 | 24.73 | 24.84 | -1.19% | 0.57 | 3.12% |
| 2026-03-11 | 24.90 | 25.39 | 24.89 | 25.14 | +1.00% | 0.72 | 3.89% |
| 2026-03-10 | 24.33 | 25.05 | 24.33 | 24.89 | +2.55% | 0.56 | 3.09% |
| 2026-03-09 | 23.82 | 24.41 | 23.70 | 24.27 | +0.12% | 0.48 | 2.74% |
| 2026-03-06 | 23.75 | 24.30 | 23.54 | 24.24 | +2.54% | 0.52 | 2.95% |
| 2026-03-05 | 23.50 | 23.88 | 23.33 | 23.64 | +2.83% | 0.60 | 3.42% |
| 2026-03-04 | 22.90 | 23.35 | 22.66 | 22.99 | -0.56% | 0.49 | 2.86% |
| 2026-03-03 | 23.95 | 24.27 | 23.10 | 23.12 | -3.06% | 0.69 | 3.95% |
| 2026-03-02 | 24.72 | 25.02 | 23.80 | 23.85 | -5.02% | 0.82 | 4.62% |
| 2026-02-27 | 25.38 | 25.38 | 24.96 | 25.11 | -1.06% | 0.45 | 2.46% |
| 2026-02-26 | 25.48 | 25.52 | 25.15 | 25.38 | +0.08% | 0.46 | 2.46% |
| 2026-02-25 | 25.16 | 25.45 | 25.04 | 25.36 | +0.79% | 0.64 | 3.44% |
| 2026-02-24 | 25.25 | 25.29 | 24.92 | 25.16 | +0.68% | 0.52 | 2.81% |