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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.45 | 7.98 | 7.38 | 7.90 | +6.47% | 1.14 | 6.94% |
| 2025-09-15 | 7.51 | 7.53 | 7.38 | 7.42 | -1.46% | 0.37 | 2.38% |
| 2025-09-12 | 7.54 | 7.60 | 7.45 | 7.53 | +0.40% | 0.40 | 2.52% |
| 2025-09-11 | 7.31 | 7.53 | 7.18 | 7.50 | +2.88% | 0.53 | 3.41% |
| 2025-09-10 | 7.30 | 7.35 | 7.20 | 7.29 | +0.69% | 0.39 | 2.52% |
| 2025-09-09 | 7.33 | 7.36 | 7.18 | 7.24 | -1.23% | 0.34 | 2.24% |
| 2025-09-08 | 7.15 | 7.34 | 7.13 | 7.33 | +2.66% | 0.32 | 2.11% |
| 2025-09-05 | 7.01 | 7.15 | 6.95 | 7.14 | +1.71% | 0.34 | 2.28% |
| 2025-09-04 | 6.99 | 7.15 | 6.90 | 7.02 | +1.45% | 0.54 | 3.62% |
| 2025-09-03 | 7.19 | 7.22 | 6.90 | 6.92 | -3.62% | 0.47 | 3.20% |
| 2025-09-02 | 7.36 | 7.36 | 6.93 | 7.18 | -1.64% | 0.73 | 4.88% |
| 2025-09-01 | 7.01 | 7.37 | 7.00 | 7.30 | +3.69% | 0.85 | 5.56% |
| 2025-08-29 | 7.14 | 7.15 | 6.95 | 7.04 | -1.26% | 0.74 | 5.00% |
| 2025-08-28 | 7.14 | 7.36 | 6.83 | 7.13 | -0.14% | 1.31 | 8.83% |
| 2025-08-27 | 8.00 | 8.00 | 7.13 | 7.14 | -10.75% | 1.66 | 10.58% |
| 2025-08-26 | 7.90 | 8.08 | 7.75 | 8.00 | +1.39% | 0.58 | 3.43% |
| 2025-08-25 | 8.03 | 8.07 | 7.85 | 7.89 | -0.75% | 0.51 | 3.07% |
| 2025-08-22 | 8.08 | 8.14 | 7.91 | 7.95 | -1.61% | 0.46 | 2.70% |
| 2025-08-21 | 8.11 | 8.16 | 7.98 | 8.08 | -0.12% | 0.47 | 2.75% |
| 2025-08-20 | 8.09 | 8.10 | 7.96 | 8.09 | +0.12% | 0.47 | 2.79% |