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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.65 | 24.90 | 24.53 | 24.84 | +1.02% | 1.86 | 1.58% |
| 2026-01-16 | 24.66 | 24.82 | 24.31 | 24.59 | +0.12% | 1.98 | 1.69% |
| 2026-01-15 | 25.05 | 25.30 | 24.36 | 24.56 | -3.27% | 3.42 | 2.91% |
| 2026-01-14 | 25.44 | 26.47 | 25.08 | 25.39 | -0.08% | 5.10 | 4.23% |
| 2026-01-13 | 26.83 | 26.83 | 25.38 | 25.41 | -5.82% | 4.66 | 3.83% |
| 2026-01-12 | 26.36 | 27.08 | 26.20 | 26.98 | +2.27% | 4.92 | 3.95% |
| 2026-01-09 | 26.23 | 26.75 | 26.11 | 26.38 | +0.42% | 3.17 | 2.62% |
| 2026-01-08 | 26.62 | 27.19 | 26.12 | 26.27 | -2.88% | 4.59 | 3.75% |
| 2026-01-07 | 27.51 | 28.04 | 26.98 | 27.05 | -2.06% | 4.16 | 3.30% |
| 2026-01-06 | 27.31 | 28.30 | 26.92 | 27.62 | +1.17% | 6.17 | 4.88% |
| 2026-01-05 | 27.13 | 27.84 | 26.82 | 27.30 | +0.85% | 3.73 | 2.96% |
| 2025-12-31 | 28.38 | 28.63 | 26.98 | 27.07 | -5.58% | 6.38 | 5.05% |
| 2025-12-30 | 28.51 | 29.10 | 28.17 | 28.67 | -0.62% | 5.67 | 4.30% |
| 2025-12-29 | 28.96 | 29.54 | 28.31 | 28.85 | -0.59% | 7.61 | 5.81% |
| 2025-12-26 | 28.59 | 30.19 | 28.33 | 29.02 | +0.07% | 10.16 | 7.65% |
| 2025-12-25 | 29.22 | 30.09 | 28.67 | 29.00 | -0.72% | 11.22 | 8.63% |
| 2025-12-24 | 26.43 | 29.21 | 26.30 | 29.21 | +10.02% | 8.58 | 6.84% |
| 2025-12-23 | 26.94 | 27.16 | 26.41 | 26.55 | -1.92% | 3.81 | 3.21% |
| 2025-12-22 | 26.90 | 27.64 | 26.71 | 27.07 | -0.51% | 4.41 | 3.66% |
| 2025-12-19 | 27.31 | 27.40 | 26.30 | 27.21 | -2.09% | 6.05 | 5.05% |