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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.70 | 22.30 | 21.60 | 21.85 | +0.78% | 1.59 | 1.61% |
| 2025-09-16 | 21.42 | 21.82 | 21.32 | 21.69 | +1.30% | 0.91 | 0.94% |
| 2025-09-15 | 21.43 | 21.60 | 21.29 | 21.41 | -0.42% | 0.69 | 0.71% |
| 2025-09-12 | 21.57 | 21.97 | 21.40 | 21.50 | +0.18% | 1.14 | 1.17% |
| 2025-09-11 | 20.83 | 21.48 | 20.76 | 21.46 | +2.37% | 1.01 | 1.06% |
| 2025-09-10 | 21.04 | 21.33 | 20.87 | 20.96 | -0.38% | 0.57 | 0.60% |
| 2025-09-09 | 21.15 | 21.36 | 20.91 | 21.04 | -0.75% | 0.75 | 0.79% |
| 2025-09-08 | 21.31 | 21.42 | 20.88 | 21.20 | +0.09% | 0.77 | 0.81% |
| 2025-09-05 | 20.99 | 21.27 | 20.62 | 21.18 | +0.95% | 1.01 | 1.07% |
| 2025-09-04 | 21.14 | 21.55 | 20.48 | 20.98 | -0.70% | 1.45 | 1.53% |
| 2025-09-03 | 22.01 | 22.04 | 21.02 | 21.13 | -3.53% | 1.11 | 1.15% |
| 2025-09-02 | 22.36 | 22.42 | 21.60 | 21.90 | -2.04% | 1.38 | 1.41% |
| 2025-09-01 | 23.00 | 23.10 | 22.30 | 22.36 | -2.68% | 2.00 | 1.97% |
| 2025-08-29 | 22.93 | 23.52 | 22.65 | 22.97 | +0.96% | 1.80 | 1.74% |
| 2025-08-28 | 22.58 | 22.86 | 21.98 | 22.76 | +0.66% | 1.58 | 1.57% |
| 2025-08-27 | 23.11 | 23.62 | 22.61 | 22.61 | -2.27% | 2.00 | 1.92% |
| 2025-08-26 | 23.20 | 23.48 | 22.87 | 23.13 | -0.64% | 1.43 | 1.37% |
| 2025-08-25 | 23.45 | 23.50 | 22.86 | 23.28 | -0.17% | 2.20 | 2.12% |
| 2025-08-22 | 23.17 | 23.36 | 23.00 | 23.32 | +0.60% | 1.81 | 1.74% |
| 2025-08-21 | 23.61 | 23.96 | 23.03 | 23.18 | -0.72% | 2.57 | 2.44% |