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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.75 | 28.90 | 27.58 | 27.79 | -5.70% | 6.54 | 5.26% |
| 2025-12-17 | 29.00 | 30.18 | 28.28 | 29.47 | -0.71% | 8.84 | 6.82% |
| 2025-12-16 | 27.81 | 30.60 | 27.38 | 29.68 | +6.49% | 10.52 | 8.07% |
| 2025-12-15 | 28.61 | 28.80 | 27.40 | 27.87 | -2.76% | 5.78 | 4.62% |
| 2025-12-12 | 27.56 | 29.50 | 27.50 | 28.66 | +4.48% | 9.17 | 7.20% |
| 2025-12-11 | 28.76 | 29.22 | 27.38 | 27.43 | -8.11% | 9.02 | 7.27% |
| 2025-12-10 | 29.00 | 30.30 | 27.82 | 29.85 | -1.91% | 13.08 | 10.12% |
| 2025-12-09 | 29.21 | 32.28 | 29.00 | 30.43 | +3.57% | 17.14 | 12.50% |
| 2025-12-08 | 29.38 | 29.38 | 29.38 | 29.38 | +10.00% | 1.99 | 1.52% |
| 2025-12-05 | 24.05 | 26.71 | 23.81 | 26.71 | +10.01% | 7.05 | 6.31% |
| 2025-12-04 | 22.69 | 25.22 | 22.33 | 24.28 | +5.89% | 7.39 | 6.89% |
| 2025-12-03 | 22.31 | 24.34 | 22.11 | 22.93 | +3.62% | 4.89 | 4.70% |
| 2025-12-02 | 22.06 | 22.58 | 21.66 | 22.13 | +0.32% | 1.61 | 1.64% |
| 2025-12-01 | 22.07 | 22.40 | 21.92 | 22.06 | -1.03% | 1.55 | 1.57% |
| 2025-11-28 | 21.56 | 22.50 | 21.45 | 22.29 | +3.67% | 2.03 | 2.06% |
| 2025-11-27 | 21.16 | 21.86 | 21.09 | 21.50 | +0.94% | 1.50 | 1.56% |
| 2025-11-26 | 21.30 | 21.58 | 21.22 | 21.30 | -0.70% | 1.08 | 1.14% |
| 2025-11-25 | 21.30 | 21.63 | 21.21 | 21.45 | +1.04% | 1.48 | 1.55% |
| 2025-11-24 | 21.38 | 21.44 | 20.74 | 21.23 | +0.86% | 1.60 | 1.71% |
| 2025-11-21 | 21.91 | 22.43 | 20.96 | 21.05 | -6.28% | 3.20 | 3.35% |