瑞凌股份 sz.300154
11.07
+1.65%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.93 | 11.16 | 10.76 | 11.07 | +1.65% | 1.56 | 4.53% |
| 2026-05-21 | 11.15 | 11.73 | 10.74 | 10.89 | -2.16% | 1.60 | 4.53% |
| 2026-05-20 | 11.33 | 11.47 | 11.09 | 11.13 | -2.20% | 1.62 | 4.58% |
| 2026-05-19 | 11.65 | 11.67 | 11.21 | 11.38 | -1.64% | 1.86 | 5.17% |
| 2026-05-18 | 11.95 | 11.98 | 11.40 | 11.57 | -3.50% | 2.10 | 5.75% |
| 2026-05-15 | 11.61 | 12.28 | 11.40 | 11.99 | +5.18% | 2.95 | 7.80% |
| 2026-05-14 | 10.50 | 11.68 | 10.50 | 11.40 | +5.65% | 3.04 | 8.63% |
| 2026-05-13 | 10.43 | 11.26 | 10.40 | 10.79 | +5.37% | 3.36 | 9.87% |
| 2026-05-12 | 10.02 | 10.30 | 10.01 | 10.24 | +1.89% | 1.47 | 4.58% |
| 2026-05-11 | 10.08 | 10.28 | 9.92 | 10.05 | 0.00% | 1.45 | 4.58% |
| 2026-05-08 | 9.87 | 10.19 | 9.67 | 10.05 | +1.11% | 1.69 | 5.41% |
| 2026-05-07 | 9.52 | 10.14 | 9.50 | 9.94 | +3.54% | 2.34 | 7.52% |
| 2026-05-06 | 9.09 | 9.66 | 8.92 | 9.60 | +7.74% | 2.04 | 6.86% |
| 2026-04-30 | 8.56 | 9.00 | 8.50 | 8.91 | +4.33% | 0.87 | 3.13% |
| 2026-04-29 | 8.47 | 8.68 | 8.39 | 8.54 | +0.47% | 0.47 | 1.73% |
| 2026-04-28 | 8.48 | 8.58 | 8.35 | 8.50 | -0.58% | 0.60 | 2.27% |
| 2026-04-27 | 8.25 | 8.62 | 8.07 | 8.55 | +3.39% | 0.79 | 3.00% |
| 2026-04-24 | 8.07 | 8.30 | 7.92 | 8.27 | +2.35% | 0.51 | 1.97% |
| 2026-04-23 | 8.21 | 8.22 | 8.02 | 8.08 | -1.58% | 0.35 | 1.37% |
| 2026-04-22 | 8.20 | 8.28 | 8.16 | 8.21 | -0.48% | 0.36 | 1.40% |