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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.43 | 8.45 | 8.16 | 8.34 | -0.12% | 0.47 | 2.71% |
| 2025-12-16 | 8.78 | 8.78 | 8.30 | 8.35 | -3.91% | 0.38 | 2.16% |
| 2025-12-15 | 8.56 | 8.85 | 8.41 | 8.69 | +1.52% | 0.56 | 3.08% |
| 2025-12-12 | 8.81 | 8.83 | 8.50 | 8.56 | -2.73% | 0.57 | 3.14% |
| 2025-12-11 | 9.01 | 9.05 | 8.75 | 8.80 | -1.90% | 0.45 | 2.42% |
| 2025-12-10 | 9.18 | 9.21 | 8.95 | 8.97 | -2.18% | 0.51 | 2.70% |
| 2025-12-09 | 9.22 | 9.31 | 9.11 | 9.17 | -0.33% | 0.33 | 1.72% |
| 2025-12-08 | 9.33 | 9.39 | 9.16 | 9.20 | -0.97% | 0.51 | 2.61% |
| 2025-12-05 | 9.28 | 9.38 | 9.06 | 9.29 | +0.32% | 0.59 | 3.03% |
| 2025-12-04 | 9.48 | 9.60 | 9.24 | 9.26 | -1.80% | 0.44 | 2.25% |
| 2025-12-03 | 9.55 | 9.65 | 9.36 | 9.43 | -1.57% | 0.41 | 2.06% |
| 2025-12-02 | 9.84 | 9.84 | 9.51 | 9.58 | -1.64% | 0.61 | 3.01% |
| 2025-12-01 | 9.82 | 10.09 | 9.68 | 9.74 | -0.41% | 0.86 | 4.16% |
| 2025-11-28 | 9.53 | 9.88 | 9.48 | 9.78 | +2.09% | 0.68 | 3.34% |
| 2025-11-27 | 9.57 | 9.66 | 9.46 | 9.58 | 0.00% | 0.64 | 3.16% |
| 2025-11-26 | 9.38 | 9.87 | 9.38 | 9.58 | +2.46% | 0.91 | 4.48% |
| 2025-11-25 | 8.96 | 9.50 | 8.91 | 9.35 | +5.53% | 0.81 | 4.12% |
| 2025-11-24 | 8.82 | 8.93 | 8.70 | 8.86 | +2.55% | 0.47 | 2.53% |
| 2025-11-21 | 9.00 | 9.16 | 8.61 | 8.64 | -5.05% | 0.55 | 2.95% |
| 2025-11-20 | 9.25 | 9.44 | 9.05 | 9.10 | -0.76% | 0.44 | 2.30% |