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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.72 | 23.80 | 23.57 | 23.62 | +0.55% | 1.03 | 0.92% |
| 2026-02-13 | 24.08 | 24.28 | 23.47 | 23.49 | -2.49% | 1.72 | 1.51% |
| 2026-02-12 | 24.03 | 24.38 | 23.76 | 24.09 | +0.58% | 1.41 | 1.22% |
| 2026-02-11 | 24.05 | 24.16 | 23.90 | 23.95 | -0.50% | 1.07 | 0.93% |
| 2026-02-10 | 24.38 | 24.38 | 23.97 | 24.07 | -0.74% | 1.10 | 0.96% |
| 2026-02-09 | 24.20 | 24.44 | 24.00 | 24.25 | +1.17% | 1.30 | 1.12% |
| 2026-02-06 | 23.86 | 24.32 | 23.75 | 23.97 | -0.62% | 1.68 | 1.46% |
| 2026-02-05 | 24.11 | 24.47 | 23.87 | 24.12 | -0.45% | 2.01 | 1.75% |
| 2026-02-04 | 24.00 | 24.33 | 23.78 | 24.23 | +0.62% | 1.41 | 1.23% |
| 2026-02-03 | 24.28 | 24.38 | 23.73 | 24.08 | +1.05% | 1.68 | 1.46% |
| 2026-02-02 | 24.42 | 24.86 | 23.81 | 23.83 | -2.97% | 1.96 | 1.69% |
| 2026-01-30 | 25.49 | 25.49 | 24.13 | 24.56 | -2.62% | 3.05 | 2.60% |
| 2026-01-29 | 25.02 | 25.65 | 24.55 | 25.22 | +0.44% | 3.06 | 2.54% |
| 2026-01-28 | 25.50 | 25.78 | 25.06 | 25.11 | -1.49% | 3.16 | 2.61% |
| 2026-01-27 | 24.41 | 25.80 | 23.71 | 25.49 | +3.79% | 5.31 | 4.45% |
| 2026-01-26 | 25.00 | 25.14 | 24.34 | 24.56 | -1.96% | 2.91 | 2.49% |
| 2026-01-23 | 24.68 | 25.06 | 24.62 | 25.05 | +1.54% | 2.71 | 2.29% |
| 2026-01-22 | 25.10 | 25.19 | 24.51 | 24.67 | -0.64% | 2.55 | 2.17% |
| 2026-01-21 | 25.09 | 25.30 | 24.16 | 24.83 | +0.98% | 4.95 | 4.21% |
| 2026-01-20 | 24.90 | 24.96 | 24.40 | 24.59 | -1.01% | 1.81 | 1.54% |