瑞达期货 sz.002961
23.36
+0.73%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.24 | 23.96 | 23.11 | 23.36 | +0.73% | 1.30 | 1.16% |
| 2026-05-22 | 23.24 | 23.38 | 23.01 | 23.19 | +0.04% | 1.30 | 1.17% |
| 2026-05-21 | 24.08 | 24.66 | 23.13 | 23.18 | -3.78% | 1.99 | 1.74% |
| 2026-05-20 | 24.30 | 24.49 | 23.94 | 24.09 | -1.07% | 1.63 | 1.41% |
| 2026-05-19 | 24.77 | 25.05 | 24.05 | 24.58 | -0.77% | 2.07 | 1.77% |
| 2026-05-18 | 24.63 | 25.37 | 24.60 | 24.77 | -0.72% | 1.93 | 1.62% |
| 2026-05-15 | 25.81 | 26.03 | 24.52 | 24.95 | -4.11% | 3.14 | 2.63% |
| 2026-05-14 | 26.15 | 27.21 | 25.90 | 26.02 | -0.57% | 4.79 | 3.77% |
| 2026-05-13 | 25.28 | 26.29 | 25.21 | 26.17 | +3.52% | 3.72 | 3.03% |
| 2026-05-12 | 26.07 | 26.07 | 25.18 | 25.28 | -3.14% | 1.92 | 1.58% |
| 2026-05-11 | 25.90 | 26.26 | 25.51 | 26.10 | +1.01% | 1.95 | 1.57% |
| 2026-05-08 | 25.53 | 26.24 | 25.51 | 25.84 | +0.43% | 2.01 | 1.62% |
| 2026-05-07 | 25.20 | 25.83 | 25.20 | 25.73 | +2.22% | 2.35 | 1.93% |
| 2026-05-06 | 24.77 | 25.25 | 24.51 | 25.17 | +1.66% | 2.41 | 2.02% |
| 2026-04-30 | 24.80 | 25.09 | 24.60 | 24.76 | +0.16% | 1.44 | 1.22% |
| 2026-04-29 | 24.34 | 24.85 | 24.33 | 24.72 | +0.90% | 1.79 | 1.52% |
| 2026-04-28 | 24.61 | 24.79 | 24.30 | 24.50 | -0.33% | 1.96 | 1.67% |
| 2026-04-27 | 24.30 | 24.94 | 24.19 | 24.58 | +1.07% | 1.86 | 1.58% |
| 2026-04-24 | 24.33 | 24.53 | 24.15 | 24.32 | 0.00% | 1.76 | 1.51% |
| 2026-04-23 | 24.98 | 24.98 | 24.12 | 24.32 | -2.88% | 2.49 | 2.13% |