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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.10 | 23.10 | 22.83 | 23.05 | -0.30% | 0.32 | 1.86% |
| 2025-10-21 | 22.92 | 23.13 | 22.69 | 23.12 | +0.78% | 0.38 | 2.25% |
| 2025-10-20 | 22.86 | 23.15 | 22.76 | 22.94 | +1.05% | 0.33 | 1.93% |
| 2025-10-17 | 23.48 | 23.74 | 22.66 | 22.70 | -3.31% | 0.49 | 2.88% |
| 2025-10-16 | 23.34 | 23.78 | 23.15 | 23.48 | +0.51% | 0.40 | 2.32% |
| 2025-10-15 | 23.23 | 23.43 | 23.15 | 23.36 | +0.90% | 0.41 | 2.37% |
| 2025-10-14 | 23.87 | 24.20 | 23.12 | 23.15 | -3.08% | 0.64 | 3.67% |
| 2025-10-13 | 23.38 | 23.97 | 23.01 | 23.88 | -1.52% | 0.59 | 3.38% |
| 2025-10-10 | 25.07 | 25.16 | 24.23 | 24.25 | -3.79% | 1.11 | 6.13% |
| 2025-10-09 | 25.14 | 25.51 | 24.92 | 25.21 | -0.28% | 1.13 | 6.04% |
| 2025-09-30 | 25.88 | 26.14 | 25.28 | 25.28 | -4.04% | 1.86 | 9.81% |
| 2025-09-29 | 25.81 | 26.34 | 25.33 | 26.34 | +3.24% | 2.56 | 13.34% |
| 2025-09-26 | 24.67 | 25.67 | 24.40 | 25.52 | +2.60% | 1.98 | 10.60% |
| 2025-09-25 | 25.53 | 25.64 | 24.78 | 24.87 | -2.08% | 1.20 | 6.46% |
| 2025-09-24 | 25.36 | 25.43 | 24.73 | 25.40 | +0.31% | 1.62 | 8.71% |
| 2025-09-23 | 24.87 | 25.37 | 23.83 | 25.32 | +1.52% | 2.07 | 11.30% |
| 2025-09-22 | 24.17 | 25.34 | 23.92 | 24.94 | +2.58% | 1.53 | 8.39% |
| 2025-09-19 | 24.11 | 24.62 | 23.88 | 24.31 | +0.83% | 0.92 | 5.17% |
| 2025-09-18 | 24.87 | 24.87 | 23.82 | 24.11 | -2.73% | 1.22 | 6.80% |
| 2025-09-17 | 24.88 | 25.11 | 24.47 | 24.79 | -0.24% | 1.23 | 6.75% |