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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.26 | 24.73 | 24.24 | 24.68 | +1.82% | 0.76 | 4.19% |
| 2026-01-15 | 24.05 | 24.60 | 24.00 | 24.24 | +0.08% | 0.53 | 2.98% |
| 2026-01-14 | 24.44 | 24.66 | 23.72 | 24.22 | -0.12% | 1.01 | 5.68% |
| 2026-01-13 | 24.96 | 25.04 | 24.19 | 24.25 | -2.69% | 1.07 | 5.94% |
| 2026-01-12 | 24.83 | 24.95 | 24.27 | 24.92 | +1.71% | 1.62 | 8.97% |
| 2026-01-09 | 23.91 | 24.90 | 23.77 | 24.50 | +2.47% | 1.55 | 8.69% |
| 2026-01-08 | 24.00 | 24.06 | 23.10 | 23.91 | -1.44% | 1.47 | 8.42% |
| 2026-01-07 | 23.82 | 24.98 | 23.81 | 24.26 | +3.68% | 2.24 | 12.51% |
| 2026-01-06 | 23.56 | 23.62 | 23.31 | 23.40 | 0.00% | 0.50 | 2.90% |
| 2026-01-05 | 23.46 | 23.58 | 23.11 | 23.40 | 0.00% | 0.47 | 2.71% |
| 2025-12-31 | 23.50 | 23.84 | 23.22 | 23.40 | -0.64% | 0.33 | 1.94% |
| 2025-12-30 | 23.51 | 23.83 | 23.42 | 23.55 | -1.26% | 0.47 | 2.72% |
| 2025-12-29 | 23.67 | 24.07 | 23.51 | 23.85 | -0.04% | 0.67 | 3.83% |
| 2025-12-26 | 23.67 | 24.64 | 23.60 | 23.86 | +1.14% | 0.97 | 5.47% |
| 2025-12-25 | 23.49 | 23.70 | 23.18 | 23.59 | +0.68% | 0.59 | 3.41% |
| 2025-12-24 | 23.02 | 23.57 | 22.98 | 23.43 | +1.30% | 0.53 | 3.10% |
| 2025-12-23 | 23.68 | 23.68 | 22.97 | 23.13 | -2.32% | 1.01 | 5.90% |
| 2025-12-22 | 21.90 | 23.98 | 21.82 | 23.68 | +8.52% | 1.65 | 9.68% |
| 2025-12-19 | 21.69 | 21.90 | 21.45 | 21.82 | +1.68% | 0.31 | 1.93% |
| 2025-12-18 | 21.42 | 21.68 | 21.24 | 21.46 | +0.19% | 0.26 | 1.63% |