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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.98 | 27.38 | 26.15 | 26.78 | -0.74% | 4.83 | 3.79% |
| 2026-03-23 | 26.27 | 27.69 | 26.15 | 26.98 | -0.15% | 7.01 | 5.42% |
| 2026-03-20 | 26.56 | 27.85 | 26.01 | 27.02 | +1.24% | 6.24 | 4.87% |
| 2026-03-19 | 25.57 | 27.20 | 25.30 | 26.69 | +1.95% | 4.83 | 3.83% |
| 2026-03-18 | 26.55 | 26.70 | 25.71 | 26.18 | -0.65% | 3.10 | 2.49% |
| 2026-03-17 | 25.96 | 27.36 | 25.47 | 26.35 | +1.15% | 5.21 | 4.09% |
| 2026-03-16 | 26.03 | 26.55 | 25.80 | 26.05 | -0.19% | 2.51 | 2.02% |
| 2026-03-13 | 27.04 | 27.10 | 25.58 | 26.10 | -5.16% | 5.54 | 4.45% |
| 2026-03-12 | 26.83 | 27.94 | 26.61 | 27.52 | +2.27% | 7.88 | 6.03% |
| 2026-03-11 | 26.86 | 27.30 | 26.73 | 26.91 | +0.41% | 5.44 | 4.23% |
| 2026-03-10 | 26.96 | 27.18 | 26.62 | 26.80 | +0.04% | 4.09 | 3.20% |
| 2026-03-09 | 26.70 | 27.10 | 26.20 | 26.79 | -1.43% | 6.51 | 5.11% |
| 2026-03-06 | 25.31 | 27.18 | 24.90 | 27.18 | +10.00% | 6.79 | 5.35% |
| 2026-03-05 | 25.36 | 25.74 | 24.56 | 24.71 | -0.80% | 2.20 | 1.84% |
| 2026-03-04 | 24.96 | 25.50 | 24.76 | 24.91 | -1.93% | 2.36 | 1.97% |
| 2026-03-03 | 25.77 | 26.43 | 25.25 | 25.40 | -1.51% | 3.77 | 3.06% |
| 2026-03-02 | 25.03 | 26.66 | 25.03 | 25.79 | +0.55% | 5.25 | 4.23% |
| 2026-02-27 | 23.91 | 25.76 | 23.88 | 25.65 | +6.92% | 6.91 | 5.74% |
| 2026-02-26 | 24.00 | 24.46 | 23.87 | 23.99 | 0.00% | 1.71 | 1.49% |
| 2026-02-25 | 23.68 | 24.05 | 23.62 | 23.99 | +1.57% | 1.44 | 1.26% |