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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.70 | 9.89 | 9.58 | 9.85 | +1.76% | 0.80 | 2.60% |
| 2025-08-18 | 9.62 | 9.81 | 9.61 | 9.68 | +0.83% | 0.72 | 2.36% |
| 2025-08-15 | 9.49 | 9.65 | 9.43 | 9.60 | +1.80% | 0.56 | 1.85% |
| 2025-08-14 | 9.69 | 9.74 | 9.41 | 9.43 | -2.38% | 0.54 | 1.80% |
| 2025-08-13 | 9.69 | 9.74 | 9.59 | 9.66 | +0.10% | 0.50 | 1.63% |
| 2025-08-12 | 9.76 | 9.76 | 9.56 | 9.65 | -0.72% | 0.46 | 1.50% |
| 2025-08-11 | 9.66 | 9.74 | 9.59 | 9.72 | +1.14% | 0.48 | 1.58% |
| 2025-08-08 | 9.55 | 9.62 | 9.49 | 9.61 | +0.42% | 0.44 | 1.45% |
| 2025-08-07 | 9.74 | 9.74 | 9.55 | 9.57 | -0.73% | 0.59 | 1.93% |
| 2025-08-06 | 9.50 | 9.65 | 9.42 | 9.64 | +1.69% | 0.59 | 1.96% |
| 2025-08-05 | 9.39 | 9.49 | 9.32 | 9.48 | +1.39% | 0.45 | 1.52% |
| 2025-08-04 | 9.11 | 9.35 | 9.09 | 9.35 | +2.19% | 0.38 | 1.31% |
| 2025-08-01 | 9.06 | 9.17 | 9.04 | 9.15 | +0.88% | 0.30 | 1.06% |
| 2025-07-31 | 9.15 | 9.29 | 9.02 | 9.07 | -1.31% | 0.45 | 1.55% |
| 2025-07-30 | 9.26 | 9.27 | 9.08 | 9.19 | -0.76% | 0.45 | 1.57% |
| 2025-07-29 | 9.40 | 9.40 | 9.20 | 9.26 | -1.49% | 0.46 | 1.58% |
| 2025-07-28 | 9.47 | 9.47 | 9.35 | 9.40 | +0.11% | 0.36 | 1.21% |
| 2025-07-25 | 9.39 | 9.45 | 9.29 | 9.39 | -0.32% | 0.55 | 1.85% |
| 2025-07-24 | 9.31 | 9.47 | 9.31 | 9.42 | +1.40% | 0.65 | 2.21% |
| 2025-07-23 | 9.40 | 9.50 | 9.28 | 9.29 | -0.75% | 0.91 | 3.08% |