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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.65 | 8.73 | 8.51 | 8.67 | +1.40% | 0.51 | 2.84% |
| 2026-01-15 | 8.68 | 8.74 | 8.53 | 8.55 | -1.84% | 0.47 | 2.59% |
| 2026-01-14 | 8.79 | 8.89 | 8.55 | 8.71 | -1.02% | 0.67 | 3.62% |
| 2026-01-13 | 9.01 | 9.20 | 8.66 | 8.80 | -1.90% | 0.83 | 4.40% |
| 2026-01-12 | 8.65 | 9.10 | 8.52 | 8.97 | +3.94% | 0.84 | 4.50% |
| 2026-01-09 | 8.69 | 8.75 | 8.48 | 8.63 | -0.12% | 0.56 | 3.12% |
| 2026-01-08 | 8.23 | 8.70 | 8.21 | 8.64 | +4.98% | 0.91 | 5.02% |
| 2026-01-07 | 8.32 | 8.37 | 8.23 | 8.23 | -1.08% | 0.49 | 2.78% |
| 2026-01-06 | 8.40 | 8.48 | 8.31 | 8.32 | -1.30% | 0.47 | 2.67% |
| 2026-01-05 | 8.56 | 8.59 | 8.38 | 8.43 | -1.52% | 0.44 | 2.47% |
| 2025-12-31 | 8.60 | 8.65 | 8.37 | 8.56 | +0.12% | 0.45 | 2.52% |
| 2025-12-30 | 8.50 | 8.61 | 8.33 | 8.55 | 0.00% | 0.53 | 2.97% |
| 2025-12-29 | 8.33 | 8.65 | 8.24 | 8.55 | +2.52% | 0.64 | 3.60% |
| 2025-12-26 | 8.47 | 8.50 | 8.30 | 8.34 | -0.71% | 0.38 | 2.17% |
| 2025-12-25 | 8.46 | 8.50 | 8.31 | 8.40 | 0.00% | 0.32 | 1.79% |
| 2025-12-24 | 8.30 | 8.47 | 8.27 | 8.40 | +1.57% | 0.32 | 1.83% |
| 2025-12-23 | 8.38 | 8.42 | 8.23 | 8.27 | -1.43% | 0.38 | 2.18% |
| 2025-12-22 | 8.55 | 8.67 | 8.38 | 8.39 | -1.41% | 0.41 | 2.29% |
| 2025-12-19 | 8.47 | 8.68 | 8.47 | 8.51 | +0.95% | 0.32 | 1.80% |
| 2025-12-18 | 8.30 | 8.61 | 8.25 | 8.43 | +1.08% | 0.41 | 2.30% |