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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.49 | 15.65 | 15.43 | 15.55 | -0.38% | 0.68 | 0.97% |
| 2025-05-26 | 15.25 | 15.78 | 15.16 | 15.61 | +2.18% | 1.15 | 1.64% |
| 2025-05-23 | 15.66 | 15.79 | 15.21 | 15.28 | -3.41% | 1.11 | 1.57% |
| 2025-05-22 | 15.87 | 16.03 | 15.61 | 15.81 | -0.43% | 0.93 | 1.30% |
| 2025-05-21 | 15.99 | 16.14 | 15.83 | 15.88 | -0.74% | 1.23 | 1.70% |
| 2025-05-20 | 15.92 | 16.01 | 15.68 | 16.00 | +0.62% | 1.67 | 2.32% |
| 2025-05-19 | 15.87 | 16.03 | 15.69 | 15.90 | +0.12% | 1.75 | 2.43% |
| 2025-05-16 | 16.04 | 16.25 | 15.76 | 15.88 | -1.88% | 2.15 | 2.98% |
| 2025-05-15 | 16.49 | 16.72 | 16.11 | 16.19 | -0.36% | 4.95 | 6.67% |
| 2025-05-14 | 14.71 | 16.25 | 14.66 | 16.25 | +10.03% | 3.43 | 4.82% |
| 2025-05-13 | 14.91 | 15.00 | 14.67 | 14.77 | -1.44% | 0.99 | 1.47% |
| 2025-05-12 | 14.45 | 15.10 | 14.41 | 14.98 | +4.02% | 1.66 | 2.47% |
| 2025-05-09 | 14.66 | 14.73 | 14.32 | 14.40 | -2.33% | 0.93 | 1.42% |
| 2025-05-08 | 14.72 | 14.89 | 14.60 | 14.75 | -0.79% | 1.16 | 1.74% |
| 2025-05-07 | 15.00 | 15.45 | 14.81 | 14.86 | +2.92% | 2.32 | 3.38% |
| 2025-05-06 | 14.06 | 14.47 | 13.92 | 14.44 | +2.15% | 1.41 | 2.19% |