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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.68 | 7.87 | 7.14 | 7.25 | -7.99% | 0.71 | 4.48% |
| 2026-03-20 | 8.35 | 8.45 | 7.87 | 7.88 | -5.17% | 0.54 | 3.17% |
| 2026-03-19 | 8.62 | 8.63 | 8.28 | 8.31 | -4.04% | 0.39 | 2.19% |
| 2026-03-18 | 8.58 | 8.71 | 8.43 | 8.66 | +1.88% | 0.33 | 1.80% |
| 2026-03-17 | 8.76 | 8.85 | 8.46 | 8.50 | -2.97% | 0.32 | 1.76% |
| 2026-03-16 | 8.72 | 8.87 | 8.62 | 8.76 | +0.11% | 0.33 | 1.79% |
| 2026-03-13 | 8.79 | 8.99 | 8.72 | 8.75 | -0.57% | 0.39 | 2.08% |
| 2026-03-12 | 9.03 | 9.10 | 8.77 | 8.80 | -2.55% | 0.38 | 2.01% |
| 2026-03-11 | 9.12 | 9.23 | 9.03 | 9.03 | -0.99% | 0.31 | 1.61% |
| 2026-03-10 | 8.85 | 9.14 | 8.85 | 9.12 | +3.99% | 0.44 | 2.32% |
| 2026-03-09 | 8.92 | 9.03 | 8.63 | 8.77 | -1.68% | 0.40 | 2.16% |
| 2026-03-06 | 8.66 | 8.93 | 8.65 | 8.92 | +2.53% | 0.39 | 2.11% |
| 2026-03-05 | 8.52 | 8.91 | 8.43 | 8.70 | +4.19% | 0.59 | 3.24% |
| 2026-03-04 | 8.50 | 8.54 | 8.17 | 8.35 | -2.22% | 0.54 | 3.09% |
| 2026-03-03 | 8.88 | 8.96 | 8.50 | 8.54 | -2.73% | 0.47 | 2.57% |
| 2026-03-02 | 9.06 | 9.10 | 8.67 | 8.78 | -3.52% | 0.52 | 2.82% |
| 2026-02-27 | 8.94 | 9.26 | 8.89 | 9.10 | +1.34% | 0.59 | 3.07% |
| 2026-02-26 | 9.12 | 9.16 | 8.93 | 8.98 | -1.54% | 0.30 | 1.55% |
| 2026-02-25 | 9.21 | 9.22 | 9.08 | 9.12 | -0.87% | 0.41 | 2.14% |
| 2026-02-24 | 9.05 | 9.23 | 9.05 | 9.20 | +2.56% | 0.51 | 2.65% |