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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.04 | 8.10 | 7.90 | 8.08 | +0.75% | 0.53 | 3.16% |
| 2025-08-18 | 7.92 | 8.10 | 7.90 | 8.02 | +1.65% | 0.52 | 3.06% |
| 2025-08-15 | 7.99 | 8.12 | 7.88 | 7.89 | -0.63% | 0.58 | 3.45% |
| 2025-08-14 | 8.21 | 8.24 | 7.92 | 7.94 | -3.17% | 0.57 | 3.38% |
| 2025-08-13 | 8.24 | 8.28 | 8.11 | 8.20 | +0.37% | 0.48 | 2.75% |
| 2025-08-12 | 8.24 | 8.24 | 8.12 | 8.17 | -0.61% | 0.47 | 2.72% |
| 2025-08-11 | 8.10 | 8.26 | 8.09 | 8.22 | +1.48% | 0.53 | 3.07% |
| 2025-08-08 | 8.06 | 8.12 | 7.98 | 8.10 | +0.50% | 0.47 | 2.76% |
| 2025-08-07 | 8.20 | 8.24 | 8.01 | 8.06 | -1.59% | 0.60 | 3.51% |
| 2025-08-06 | 7.99 | 8.26 | 7.87 | 8.19 | +2.50% | 0.84 | 4.91% |
| 2025-08-05 | 7.78 | 8.03 | 7.78 | 7.99 | +2.96% | 0.81 | 4.86% |
| 2025-08-04 | 7.67 | 7.78 | 7.53 | 7.76 | +0.13% | 0.73 | 4.48% |
| 2025-08-01 | 7.49 | 7.84 | 7.47 | 7.75 | +3.75% | 0.86 | 5.34% |
| 2025-07-31 | 7.59 | 7.68 | 7.41 | 7.47 | -1.58% | 0.45 | 2.82% |
| 2025-07-30 | 7.62 | 7.67 | 7.49 | 7.59 | -0.65% | 0.35 | 2.19% |
| 2025-07-29 | 7.70 | 7.73 | 7.55 | 7.64 | -0.52% | 0.34 | 2.12% |
| 2025-07-28 | 7.64 | 7.70 | 7.58 | 7.68 | +0.52% | 0.39 | 2.44% |
| 2025-07-25 | 7.53 | 7.64 | 7.45 | 7.64 | +1.19% | 0.37 | 2.31% |
| 2025-07-24 | 7.50 | 7.62 | 7.48 | 7.55 | +0.40% | 0.39 | 2.46% |
| 2025-07-23 | 7.57 | 7.64 | 7.40 | 7.52 | -0.66% | 0.38 | 2.43% |