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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.86 | 18.62 | 16.76 | 18.62 | +10.02% | 3.61 | 4.51% |
| 2025-06-24 | 16.36 | 17.24 | 16.27 | 16.93 | +3.45% | 2.26 | 2.98% |
| 2025-06-23 | 16.06 | 16.42 | 16.06 | 16.36 | +1.04% | 1.24 | 1.70% |
| 2025-06-20 | 16.78 | 16.81 | 16.15 | 16.19 | -4.89% | 1.83 | 2.50% |
| 2025-06-19 | 18.18 | 18.51 | 16.76 | 17.03 | -7.64% | 4.04 | 5.20% |
| 2025-06-18 | 18.36 | 19.69 | 18.06 | 18.43 | -0.11% | 4.59 | 5.43% |
| 2025-06-17 | 19.08 | 19.34 | 18.44 | 18.45 | -1.85% | 3.54 | 4.18% |
| 2025-06-16 | 18.47 | 19.35 | 18.45 | 18.80 | +1.88% | 3.67 | 4.34% |
| 2025-06-13 | 20.10 | 20.10 | 18.23 | 18.45 | -6.34% | 4.46 | 5.26% |
| 2025-06-12 | 17.51 | 19.70 | 17.51 | 19.70 | +10.02% | 4.68 | 5.54% |
| 2025-06-11 | 17.99 | 18.68 | 17.53 | 17.91 | -0.33% | 3.19 | 3.93% |
| 2025-06-10 | 18.72 | 18.94 | 17.85 | 17.97 | -5.97% | 5.14 | 6.22% |
| 2025-06-09 | 17.55 | 19.29 | 17.35 | 19.11 | +8.99% | 6.20 | 7.38% |
| 2025-06-06 | 17.55 | 18.60 | 17.27 | 17.53 | -2.59% | 3.74 | 4.71% |
| 2025-06-05 | 17.73 | 19.24 | 17.63 | 18.00 | +2.89% | 5.27 | 6.40% |
| 2025-06-04 | 16.66 | 17.96 | 16.47 | 17.49 | +4.33% | 4.00 | 5.08% |
| 2025-06-03 | 15.71 | 17.06 | 15.71 | 16.77 | +5.36% | 3.03 | 4.00% |
| 2025-05-30 | 15.79 | 16.41 | 15.74 | 15.91 | +0.31% | 1.60 | 2.20% |
| 2025-05-29 | 15.71 | 16.00 | 15.52 | 15.86 | +0.56% | 1.28 | 1.78% |
| 2025-05-28 | 15.56 | 15.91 | 15.56 | 15.78 | +1.45% | 1.11 | 1.56% |