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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 23.31 | 23.56 | 22.91 | 23.35 | -0.97% | 2.47 | 2.38% |
| 2025-08-19 | 23.36 | 24.26 | 22.96 | 23.58 | +0.46% | 3.32 | 3.15% |
| 2025-08-18 | 23.60 | 23.78 | 23.14 | 23.47 | -1.13% | 3.35 | 3.18% |
| 2025-08-15 | 22.51 | 23.98 | 22.46 | 23.74 | +3.82% | 4.57 | 4.32% |
| 2025-08-14 | 22.36 | 23.57 | 22.24 | 22.87 | +1.77% | 4.33 | 4.22% |
| 2025-08-13 | 22.30 | 23.00 | 21.87 | 22.47 | +1.07% | 4.00 | 3.95% |
| 2025-08-12 | 21.55 | 22.51 | 21.52 | 22.23 | +3.22% | 3.28 | 3.29% |
| 2025-08-11 | 20.93 | 21.65 | 20.88 | 21.54 | +2.40% | 1.68 | 1.75% |
| 2025-08-08 | 21.15 | 21.42 | 20.87 | 21.03 | -0.61% | 1.13 | 1.19% |
| 2025-08-07 | 21.48 | 21.57 | 20.92 | 21.16 | -1.11% | 1.24 | 1.30% |
| 2025-08-06 | 21.08 | 21.42 | 21.00 | 21.40 | +1.51% | 1.51 | 1.58% |
| 2025-08-05 | 21.13 | 21.21 | 20.85 | 21.08 | +0.28% | 1.21 | 1.28% |
| 2025-08-04 | 21.10 | 21.26 | 20.82 | 21.02 | -0.24% | 1.19 | 1.26% |
| 2025-08-01 | 21.40 | 21.55 | 20.98 | 21.07 | -1.44% | 1.35 | 1.42% |
| 2025-07-31 | 21.26 | 21.87 | 21.13 | 21.38 | +0.19% | 1.73 | 1.79% |
| 2025-07-30 | 22.33 | 22.34 | 21.12 | 21.34 | -4.78% | 2.69 | 2.78% |
| 2025-07-29 | 22.31 | 22.91 | 22.12 | 22.41 | -0.35% | 2.33 | 2.31% |
| 2025-07-28 | 21.94 | 22.75 | 21.92 | 22.49 | +1.52% | 2.24 | 2.23% |
| 2025-07-25 | 22.42 | 22.86 | 22.11 | 22.15 | -1.72% | 2.72 | 2.71% |
| 2025-07-24 | 21.65 | 22.68 | 21.63 | 22.54 | +3.32% | 4.05 | 4.04% |