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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.18 | 22.28 | 21.69 | 21.81 | -1.65% | 3.03 | 3.07% |
| 2025-07-22 | 22.19 | 22.43 | 21.88 | 22.18 | -1.32% | 3.07 | 3.10% |
| 2025-07-21 | 22.31 | 22.92 | 22.19 | 22.48 | -0.48% | 3.56 | 3.51% |
| 2025-07-18 | 23.60 | 23.60 | 22.44 | 22.59 | -5.12% | 5.39 | 5.26% |
| 2025-07-17 | 24.01 | 24.88 | 23.70 | 23.81 | -3.34% | 6.48 | 5.99% |
| 2025-07-16 | 22.92 | 25.66 | 22.92 | 24.63 | +3.89% | 8.99 | 8.40% |
| 2025-07-15 | 23.42 | 24.42 | 22.71 | 23.71 | +4.41% | 8.98 | 8.49% |
| 2025-07-14 | 24.12 | 24.79 | 22.56 | 22.71 | -4.14% | 9.95 | 9.43% |
| 2025-07-11 | 21.24 | 23.69 | 20.79 | 23.69 | +9.99% | 6.51 | 6.50% |
| 2025-07-10 | 20.40 | 22.81 | 20.23 | 21.54 | +2.36% | 7.44 | 7.64% |
| 2025-07-09 | 20.25 | 21.76 | 20.05 | 21.04 | +3.97% | 7.17 | 7.65% |
| 2025-07-08 | 19.73 | 20.42 | 19.50 | 20.24 | +1.44% | 4.19 | 4.66% |
| 2025-07-07 | 19.15 | 20.47 | 19.07 | 19.95 | +2.29% | 4.45 | 4.95% |
| 2025-07-04 | 19.60 | 20.12 | 19.29 | 19.50 | -0.46% | 4.43 | 5.01% |
| 2025-07-03 | 19.63 | 19.77 | 19.35 | 19.59 | +0.10% | 2.12 | 2.42% |
| 2025-07-02 | 20.24 | 20.41 | 19.37 | 19.57 | -2.37% | 2.57 | 2.91% |
| 2025-07-01 | 20.84 | 20.94 | 19.79 | 20.05 | -3.71% | 4.71 | 5.19% |
| 2025-06-30 | 21.34 | 22.33 | 20.77 | 20.82 | -3.05% | 7.57 | 7.93% |
| 2025-06-27 | 20.49 | 22.48 | 20.43 | 21.48 | +4.84% | 10.38 | 10.82% |
| 2025-06-26 | 20.49 | 20.49 | 19.99 | 20.49 | +10.01% | 3.47 | 3.79% |