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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.80 | 7.81 | 7.63 | 7.75 | -0.39% | 0.25 | 1.51% |
| 2026-04-20 | 7.70 | 7.85 | 7.63 | 7.78 | +1.04% | 0.35 | 2.13% |
| 2026-04-17 | 7.82 | 7.88 | 7.57 | 7.70 | -2.28% | 0.37 | 2.27% |
| 2026-04-16 | 7.72 | 7.92 | 7.62 | 7.88 | +2.47% | 0.37 | 2.28% |
| 2026-04-15 | 7.81 | 7.97 | 7.69 | 7.69 | -1.16% | 0.25 | 1.49% |
| 2026-04-14 | 7.97 | 7.99 | 7.71 | 7.78 | -0.51% | 0.22 | 1.35% |
| 2026-04-13 | 7.84 | 7.93 | 7.73 | 7.82 | -0.38% | 0.30 | 1.80% |
| 2026-04-10 | 7.90 | 8.02 | 7.82 | 7.85 | +0.77% | 0.20 | 1.23% |
| 2026-04-09 | 7.92 | 7.97 | 7.75 | 7.79 | -2.14% | 0.29 | 1.76% |
| 2026-04-08 | 7.70 | 7.98 | 7.70 | 7.96 | +5.85% | 0.37 | 2.23% |
| 2026-04-07 | 7.34 | 7.60 | 7.20 | 7.52 | +2.17% | 0.31 | 1.94% |
| 2026-04-03 | 7.70 | 7.70 | 7.30 | 7.36 | -3.79% | 0.32 | 2.04% |
| 2026-04-02 | 7.84 | 7.84 | 7.52 | 7.65 | -2.05% | 0.32 | 1.96% |
| 2026-04-01 | 7.91 | 8.05 | 7.74 | 7.81 | +1.43% | 0.30 | 1.80% |
| 2026-03-31 | 7.97 | 8.03 | 7.68 | 7.70 | -2.04% | 0.30 | 1.81% |
| 2026-03-30 | 7.82 | 7.91 | 7.61 | 7.86 | +0.51% | 0.27 | 1.63% |
| 2026-03-27 | 7.66 | 7.88 | 7.40 | 7.82 | +1.96% | 0.34 | 2.10% |
| 2026-03-26 | 7.88 | 7.97 | 7.61 | 7.67 | -2.29% | 0.31 | 1.89% |
| 2026-03-25 | 7.85 | 8.01 | 7.79 | 7.85 | +1.42% | 0.35 | 2.10% |
| 2026-03-24 | 7.60 | 7.77 | 7.34 | 7.74 | +6.76% | 0.54 | 3.38% |