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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.27 | 25.58 | 23.73 | 24.85 | +1.75% | 1.76 | 9.67% |
| 2025-09-15 | 23.88 | 25.12 | 23.77 | 24.42 | +1.87% | 1.45 | 8.02% |
| 2025-09-12 | 24.12 | 24.27 | 23.48 | 23.97 | -0.78% | 1.24 | 7.04% |
| 2025-09-11 | 24.04 | 24.26 | 23.68 | 24.16 | +0.04% | 1.20 | 6.76% |
| 2025-09-10 | 24.32 | 24.66 | 23.98 | 24.15 | -2.45% | 1.45 | 8.12% |
| 2025-09-09 | 24.64 | 25.82 | 24.50 | 24.76 | +1.18% | 2.78 | 14.92% |
| 2025-09-08 | 24.87 | 25.06 | 24.25 | 24.47 | -1.17% | 1.74 | 9.64% |
| 2025-09-05 | 23.47 | 24.77 | 23.35 | 24.76 | +5.38% | 2.36 | 13.05% |
| 2025-09-04 | 23.53 | 24.64 | 23.04 | 23.50 | -0.76% | 1.60 | 9.07% |
| 2025-09-03 | 24.20 | 24.29 | 23.40 | 23.68 | -2.06% | 1.42 | 8.11% |
| 2025-09-02 | 23.27 | 24.82 | 23.14 | 24.17 | +5.93% | 2.74 | 15.32% |
| 2025-09-01 | 22.57 | 23.13 | 22.49 | 22.82 | +0.75% | 0.52 | 3.07% |
| 2025-08-29 | 22.39 | 22.96 | 22.19 | 22.65 | +0.98% | 0.55 | 3.30% |
| 2025-08-28 | 22.68 | 23.14 | 21.65 | 22.43 | -1.61% | 0.77 | 4.66% |
| 2025-08-27 | 23.63 | 23.79 | 22.77 | 22.80 | -3.49% | 0.69 | 4.00% |
| 2025-08-26 | 23.53 | 23.76 | 23.33 | 23.63 | +0.38% | 0.45 | 2.60% |
| 2025-08-25 | 23.73 | 23.95 | 23.28 | 23.54 | 0.00% | 0.76 | 4.35% |
| 2025-08-22 | 23.66 | 23.83 | 23.38 | 23.54 | -0.59% | 0.48 | 2.76% |
| 2025-08-21 | 23.95 | 23.99 | 23.53 | 23.68 | -0.92% | 0.59 | 3.40% |
| 2025-08-20 | 23.76 | 23.91 | 23.61 | 23.89 | +0.13% | 0.60 | 3.39% |