锐奇股份 sz.300126
7.71
+2.12%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.66 | 7.77 | 7.47 | 7.71 | +2.12% | 0.36 | 2.23% |
| 2026-05-21 | 7.92 | 8.08 | 7.51 | 7.55 | -4.55% | 0.48 | 2.92% |
| 2026-05-20 | 8.06 | 8.09 | 7.81 | 7.91 | -1.98% | 0.39 | 2.34% |
| 2026-05-19 | 8.13 | 8.23 | 7.96 | 8.07 | -0.86% | 0.33 | 1.95% |
| 2026-05-18 | 7.96 | 8.21 | 7.86 | 8.14 | +2.52% | 0.46 | 2.70% |
| 2026-05-15 | 8.02 | 8.14 | 7.88 | 7.94 | -0.75% | 0.62 | 3.66% |
| 2026-05-14 | 8.08 | 8.18 | 7.94 | 8.00 | -0.99% | 0.39 | 2.28% |
| 2026-05-13 | 8.28 | 8.28 | 8.01 | 8.08 | -1.82% | 0.50 | 2.92% |
| 2026-05-12 | 8.23 | 8.47 | 8.16 | 8.23 | -0.12% | 0.63 | 3.61% |
| 2026-05-11 | 8.32 | 8.32 | 8.13 | 8.24 | +0.49% | 0.37 | 2.13% |
| 2026-05-08 | 8.21 | 8.24 | 8.08 | 8.20 | +0.24% | 0.29 | 1.70% |
| 2026-05-07 | 8.16 | 8.31 | 8.06 | 8.18 | +0.61% | 0.44 | 2.54% |
| 2026-05-06 | 8.23 | 8.50 | 8.02 | 8.13 | -0.12% | 0.49 | 2.83% |
| 2026-04-30 | 8.02 | 8.19 | 7.90 | 8.14 | +2.13% | 0.37 | 2.14% |
| 2026-04-29 | 7.86 | 8.03 | 7.81 | 7.97 | +1.40% | 0.43 | 2.56% |
| 2026-04-28 | 7.87 | 7.93 | 7.75 | 7.86 | -0.25% | 0.46 | 2.77% |
| 2026-04-27 | 7.65 | 7.90 | 7.45 | 7.88 | +2.47% | 0.50 | 3.10% |
| 2026-04-24 | 7.43 | 7.78 | 7.38 | 7.69 | +3.22% | 0.62 | 3.88% |
| 2026-04-23 | 7.61 | 7.65 | 7.41 | 7.45 | -2.87% | 0.45 | 2.83% |
| 2026-04-22 | 7.68 | 7.74 | 7.63 | 7.67 | -1.03% | 0.24 | 1.47% |