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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.45 | 9.55 | 9.13 | 9.17 | -2.86% | 0.53 | 2.72% |
| 2025-11-18 | 9.40 | 9.50 | 9.32 | 9.44 | +0.43% | 0.46 | 2.33% |
| 2025-11-17 | 9.65 | 9.68 | 9.34 | 9.40 | -2.59% | 0.59 | 2.95% |
| 2025-11-14 | 9.27 | 9.88 | 9.27 | 9.65 | +2.77% | 0.79 | 3.90% |
| 2025-11-13 | 9.37 | 9.50 | 9.28 | 9.39 | +0.43% | 0.42 | 2.12% |
| 2025-11-12 | 9.40 | 9.50 | 9.28 | 9.35 | -0.53% | 0.40 | 2.04% |
| 2025-11-11 | 9.49 | 9.57 | 9.34 | 9.40 | -0.21% | 0.46 | 2.29% |
| 2025-11-10 | 9.57 | 9.63 | 9.36 | 9.42 | -1.57% | 0.50 | 2.50% |
| 2025-11-07 | 9.82 | 9.82 | 9.50 | 9.57 | -1.44% | 0.52 | 2.59% |
| 2025-11-06 | 9.62 | 9.73 | 9.44 | 9.71 | +1.04% | 0.59 | 2.92% |
| 2025-11-05 | 9.58 | 9.83 | 9.57 | 9.61 | -0.72% | 0.55 | 2.70% |
| 2025-11-04 | 9.89 | 9.89 | 9.59 | 9.68 | -1.63% | 0.64 | 3.13% |
| 2025-11-03 | 9.74 | 10.25 | 9.68 | 9.84 | +2.82% | 1.30 | 6.18% |
| 2025-10-31 | 9.29 | 9.60 | 9.19 | 9.57 | +3.68% | 0.76 | 3.78% |
| 2025-10-30 | 9.57 | 9.60 | 9.22 | 9.23 | -3.75% | 0.78 | 3.98% |
| 2025-10-29 | 9.72 | 9.78 | 9.50 | 9.59 | -2.24% | 0.76 | 3.78% |
| 2025-10-28 | 9.73 | 9.81 | 9.60 | 9.81 | +0.51% | 0.77 | 3.79% |
| 2025-10-27 | 9.85 | 10.18 | 9.69 | 9.76 | +0.31% | 1.06 | 5.09% |
| 2025-10-24 | 9.95 | 10.10 | 9.70 | 9.73 | -2.99% | 1.10 | 5.28% |
| 2025-10-23 | 9.90 | 10.05 | 9.59 | 10.03 | +1.93% | 0.95 | 4.55% |