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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.76 | 23.93 | 21.51 | 23.13 | +6.34% | 6.74 | 6.62% |
| 2025-10-22 | 22.00 | 22.10 | 21.53 | 21.75 | -3.25% | 3.71 | 3.83% |
| 2025-10-21 | 20.57 | 22.48 | 20.57 | 22.48 | +9.98% | 4.01 | 4.09% |
| 2025-10-20 | 20.59 | 20.76 | 20.30 | 20.44 | +0.54% | 0.56 | 0.61% |
| 2025-10-17 | 20.71 | 21.27 | 20.29 | 20.33 | -1.26% | 0.85 | 0.92% |
| 2025-10-16 | 20.93 | 21.08 | 20.47 | 20.59 | -2.37% | 0.67 | 0.72% |
| 2025-10-15 | 20.82 | 21.15 | 20.76 | 21.09 | +1.39% | 0.83 | 0.89% |
| 2025-10-14 | 21.26 | 21.44 | 20.70 | 20.80 | -1.23% | 0.94 | 1.00% |
| 2025-10-13 | 20.35 | 21.18 | 20.22 | 21.06 | +0.05% | 0.96 | 1.04% |
| 2025-10-10 | 21.06 | 21.41 | 20.85 | 21.05 | 0.00% | 1.04 | 1.10% |
| 2025-10-09 | 21.16 | 21.44 | 20.69 | 21.05 | -2.32% | 1.36 | 1.45% |
| 2025-09-30 | 20.81 | 21.72 | 20.73 | 21.55 | +3.06% | 1.66 | 1.74% |
| 2025-09-29 | 19.90 | 21.26 | 19.76 | 20.91 | +4.86% | 1.56 | 1.70% |
| 2025-09-26 | 20.11 | 20.28 | 19.90 | 19.94 | -0.80% | 0.52 | 0.59% |
| 2025-09-25 | 20.47 | 20.55 | 20.08 | 20.10 | -2.19% | 0.64 | 0.71% |
| 2025-09-24 | 20.22 | 20.65 | 20.03 | 20.55 | +1.53% | 0.80 | 0.88% |
| 2025-09-23 | 20.72 | 20.74 | 19.76 | 20.24 | -2.32% | 1.22 | 1.37% |
| 2025-09-22 | 20.80 | 20.80 | 20.30 | 20.72 | +0.39% | 0.94 | 1.03% |
| 2025-09-19 | 21.24 | 21.30 | 20.64 | 20.64 | -2.41% | 1.06 | 1.14% |
| 2025-09-18 | 21.95 | 22.29 | 20.83 | 21.15 | -3.22% | 1.75 | 1.81% |