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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.62 | 7.72 | 7.52 | 7.57 | -0.39% | 0.44 | 2.78% |
| 2025-07-21 | 7.50 | 7.64 | 7.45 | 7.60 | +2.01% | 0.52 | 3.25% |
| 2025-07-18 | 7.53 | 7.53 | 7.35 | 7.45 | -1.06% | 0.43 | 2.77% |
| 2025-07-17 | 7.40 | 7.55 | 7.37 | 7.53 | +1.62% | 0.39 | 2.50% |
| 2025-07-16 | 7.27 | 7.45 | 7.18 | 7.41 | +2.35% | 0.51 | 3.25% |
| 2025-07-15 | 7.44 | 7.45 | 7.15 | 7.24 | -2.43% | 0.41 | 2.71% |
| 2025-07-14 | 7.29 | 7.44 | 7.25 | 7.42 | +2.20% | 0.43 | 2.74% |
| 2025-07-11 | 7.28 | 7.31 | 7.13 | 7.26 | -0.27% | 0.26 | 1.71% |
| 2025-07-10 | 7.28 | 7.31 | 7.15 | 7.28 | 0.00% | 0.32 | 2.11% |
| 2025-07-09 | 7.26 | 7.41 | 7.25 | 7.28 | +0.41% | 0.36 | 2.34% |
| 2025-07-08 | 7.22 | 7.26 | 7.17 | 7.25 | +0.69% | 0.34 | 2.23% |
| 2025-07-07 | 7.06 | 7.21 | 7.05 | 7.20 | +1.41% | 0.35 | 2.33% |
| 2025-07-04 | 7.19 | 7.22 | 7.06 | 7.10 | -1.25% | 0.33 | 2.17% |
| 2025-07-03 | 7.20 | 7.26 | 7.13 | 7.19 | 0.00% | 0.28 | 1.84% |
| 2025-07-02 | 7.15 | 7.20 | 7.10 | 7.19 | +0.14% | 0.35 | 2.32% |
| 2025-07-01 | 7.26 | 7.29 | 7.05 | 7.18 | -1.10% | 0.60 | 3.98% |
| 2025-06-30 | 7.21 | 7.31 | 7.19 | 7.26 | +0.97% | 0.34 | 2.23% |
| 2025-06-27 | 7.13 | 7.19 | 7.06 | 7.19 | +1.13% | 0.30 | 1.97% |
| 2025-06-26 | 7.10 | 7.15 | 7.04 | 7.11 | +0.14% | 0.30 | 2.03% |
| 2025-06-25 | 7.09 | 7.23 | 6.99 | 7.10 | +0.71% | 0.50 | 3.36% |