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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.04 | 25.37 | 24.97 | 24.99 | -0.79% | 0.41 | 2.22% |
| 2026-02-12 | 25.48 | 25.50 | 25.01 | 25.19 | -1.10% | 0.59 | 3.21% |
| 2026-02-11 | 25.02 | 25.66 | 24.92 | 25.47 | +1.84% | 1.13 | 6.06% |
| 2026-02-10 | 24.99 | 25.27 | 24.75 | 25.01 | +0.12% | 0.55 | 2.97% |
| 2026-02-09 | 24.84 | 25.01 | 24.76 | 24.98 | +1.71% | 0.52 | 2.86% |
| 2026-02-06 | 24.13 | 24.84 | 23.93 | 24.56 | +1.07% | 0.56 | 3.10% |
| 2026-02-05 | 24.30 | 24.48 | 24.11 | 24.30 | -0.45% | 0.39 | 2.21% |
| 2026-02-04 | 24.29 | 24.57 | 24.10 | 24.41 | +0.49% | 0.47 | 2.65% |
| 2026-02-03 | 23.99 | 24.35 | 23.80 | 24.29 | +2.40% | 0.56 | 3.13% |
| 2026-02-02 | 24.08 | 24.35 | 23.72 | 23.72 | -1.50% | 0.56 | 3.14% |
| 2026-01-30 | 24.03 | 24.17 | 23.54 | 24.08 | +0.08% | 0.60 | 3.43% |
| 2026-01-29 | 24.12 | 24.62 | 23.87 | 24.06 | -0.74% | 0.60 | 3.37% |
| 2026-01-28 | 24.68 | 24.88 | 24.22 | 24.24 | -2.77% | 0.58 | 3.26% |
| 2026-01-27 | 24.65 | 25.00 | 23.70 | 24.93 | +0.73% | 1.07 | 5.98% |
| 2026-01-26 | 25.70 | 25.70 | 24.57 | 24.75 | -4.62% | 1.36 | 7.38% |
| 2026-01-23 | 24.94 | 26.16 | 24.83 | 25.95 | +4.51% | 2.17 | 11.58% |
| 2026-01-22 | 24.52 | 25.00 | 24.52 | 24.83 | +0.98% | 0.63 | 3.44% |
| 2026-01-21 | 24.43 | 24.61 | 24.20 | 24.59 | +0.49% | 0.48 | 2.67% |
| 2026-01-20 | 24.65 | 24.92 | 24.35 | 24.47 | -1.05% | 0.56 | 3.09% |
| 2026-01-19 | 24.71 | 24.92 | 24.47 | 24.73 | +0.20% | 0.71 | 3.89% |