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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.92 | 9.11 | 8.86 | 8.97 | +0.56% | 0.36 | 1.89% |
| 2026-02-12 | 9.09 | 9.14 | 8.85 | 8.92 | -1.76% | 0.44 | 2.35% |
| 2026-02-11 | 9.11 | 9.19 | 9.04 | 9.08 | +0.11% | 0.36 | 1.86% |
| 2026-02-10 | 9.16 | 9.16 | 9.06 | 9.07 | -0.33% | 0.36 | 1.88% |
| 2026-02-09 | 9.16 | 9.22 | 9.08 | 9.10 | +0.22% | 0.41 | 2.14% |
| 2026-02-06 | 8.77 | 9.22 | 8.65 | 9.08 | +3.89% | 0.64 | 3.36% |
| 2026-02-05 | 8.90 | 8.93 | 8.74 | 8.74 | -1.35% | 0.27 | 1.43% |
| 2026-02-04 | 8.80 | 8.95 | 8.76 | 8.86 | +0.11% | 0.44 | 2.37% |
| 2026-02-03 | 8.65 | 8.85 | 8.62 | 8.85 | +3.03% | 0.55 | 3.00% |
| 2026-02-02 | 8.84 | 8.85 | 8.45 | 8.59 | -3.37% | 0.66 | 3.60% |
| 2026-01-30 | 8.77 | 8.97 | 8.64 | 8.89 | +2.30% | 0.63 | 3.39% |
| 2026-01-29 | 8.88 | 9.02 | 8.65 | 8.69 | -2.25% | 0.59 | 3.17% |
| 2026-01-28 | 9.06 | 9.15 | 8.80 | 8.89 | -1.88% | 0.74 | 3.94% |
| 2026-01-27 | 9.24 | 9.32 | 8.92 | 9.06 | -1.84% | 0.62 | 3.26% |
| 2026-01-26 | 9.31 | 9.56 | 9.14 | 9.23 | -1.60% | 0.98 | 4.98% |
| 2026-01-23 | 9.61 | 9.63 | 9.33 | 9.38 | -2.09% | 0.96 | 4.84% |
| 2026-01-22 | 9.47 | 9.97 | 9.13 | 9.58 | +1.16% | 1.97 | 9.79% |
| 2026-01-21 | 9.09 | 9.75 | 9.01 | 9.47 | +4.07% | 1.72 | 8.71% |
| 2026-01-20 | 8.80 | 9.72 | 8.79 | 9.10 | +4.36% | 1.65 | 8.50% |
| 2026-01-19 | 8.67 | 8.75 | 8.55 | 8.72 | +0.58% | 0.44 | 2.42% |