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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.70 | 23.70 | 22.35 | 22.46 | -2.60% | 3.91 | 3.86% |
| 2025-11-19 | 25.35 | 26.29 | 23.06 | 23.06 | -9.99% | 6.23 | 5.69% |
| 2025-11-18 | 25.31 | 26.47 | 25.03 | 25.62 | +0.23% | 5.15 | 4.48% |
| 2025-11-17 | 25.64 | 25.66 | 24.83 | 25.56 | +0.71% | 3.47 | 3.07% |
| 2025-11-14 | 25.62 | 26.19 | 25.36 | 25.38 | -4.23% | 5.39 | 4.72% |
| 2025-11-13 | 24.55 | 26.97 | 24.40 | 26.50 | +8.07% | 8.83 | 7.68% |
| 2025-11-12 | 24.68 | 24.81 | 24.30 | 24.52 | -1.17% | 2.67 | 2.45% |
| 2025-11-11 | 25.11 | 25.11 | 24.40 | 24.81 | -1.19% | 5.08 | 4.64% |
| 2025-11-10 | 23.13 | 25.11 | 23.03 | 25.11 | +9.99% | 5.84 | 5.46% |
| 2025-11-07 | 22.85 | 23.20 | 22.60 | 22.83 | -1.08% | 2.00 | 1.97% |
| 2025-11-06 | 22.97 | 23.55 | 22.84 | 23.08 | +1.18% | 2.61 | 2.54% |
| 2025-11-05 | 22.54 | 23.15 | 22.54 | 22.81 | -0.70% | 1.94 | 1.91% |
| 2025-11-04 | 22.93 | 23.40 | 22.75 | 22.97 | -0.43% | 2.21 | 2.16% |
| 2025-11-03 | 23.44 | 23.50 | 22.93 | 23.07 | -2.20% | 2.49 | 2.42% |
| 2025-10-31 | 23.65 | 23.99 | 23.32 | 23.59 | +0.68% | 3.19 | 3.04% |
| 2025-10-30 | 24.50 | 24.60 | 23.34 | 23.43 | -7.39% | 5.07 | 4.81% |
| 2025-10-29 | 24.03 | 26.26 | 23.88 | 25.30 | +4.16% | 8.48 | 7.68% |
| 2025-10-28 | 22.97 | 25.27 | 22.61 | 24.29 | +5.75% | 8.61 | 7.96% |
| 2025-10-27 | 23.26 | 23.50 | 22.66 | 22.97 | -1.16% | 3.50 | 3.41% |
| 2025-10-24 | 23.13 | 23.39 | 22.80 | 23.24 | +0.48% | 4.70 | 4.59% |