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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 24.53 | 25.13 | 24.53 | 25.04 | +1.46% | 2.17 | 1.82% |
| 2026-04-21 | 24.46 | 24.88 | 24.33 | 24.68 | +1.02% | 2.69 | 2.29% |
| 2026-04-20 | 25.00 | 25.00 | 23.74 | 24.43 | +1.96% | 3.38 | 2.90% |
| 2026-04-17 | 23.80 | 24.18 | 23.52 | 23.96 | +0.46% | 1.90 | 1.67% |
| 2026-04-16 | 23.10 | 24.76 | 23.10 | 23.85 | +3.25% | 3.32 | 2.89% |
| 2026-04-15 | 23.04 | 23.40 | 22.82 | 23.10 | +0.92% | 2.47 | 2.23% |
| 2026-04-14 | 22.68 | 22.93 | 22.53 | 22.89 | +1.28% | 2.28 | 2.10% |
| 2026-04-13 | 22.46 | 22.70 | 22.25 | 22.60 | +0.53% | 2.07 | 1.93% |
| 2026-04-10 | 22.21 | 23.20 | 22.18 | 22.48 | +2.51% | 3.08 | 2.85% |
| 2026-04-09 | 21.91 | 22.13 | 21.84 | 21.93 | -1.31% | 1.23 | 1.17% |
| 2026-04-08 | 21.59 | 22.25 | 21.59 | 22.22 | +4.47% | 2.22 | 2.12% |
| 2026-04-07 | 21.40 | 21.55 | 21.04 | 21.27 | +0.66% | 1.36 | 1.34% |
| 2026-04-03 | 21.71 | 21.84 | 21.13 | 21.13 | -1.26% | 1.54 | 1.50% |
| 2026-04-02 | 22.21 | 22.23 | 21.35 | 21.40 | -3.95% | 2.02 | 1.95% |
| 2026-04-01 | 22.91 | 23.00 | 22.11 | 22.28 | -0.80% | 2.16 | 2.01% |
| 2026-03-31 | 22.22 | 22.74 | 22.04 | 22.46 | +1.13% | 2.08 | 1.96% |
| 2026-03-30 | 22.03 | 22.48 | 21.65 | 22.21 | -1.46% | 2.43 | 2.31% |
| 2026-03-27 | 22.27 | 22.74 | 22.03 | 22.54 | -2.09% | 3.09 | 2.90% |
| 2026-03-26 | 25.21 | 25.33 | 23.02 | 23.02 | -10.01% | 4.89 | 4.29% |
| 2026-03-25 | 26.50 | 26.52 | 25.09 | 25.58 | -4.48% | 4.90 | 4.01% |