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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.43 | 9.48 | 9.30 | 9.36 | -0.11% | 0.65 | 2.21% |
| 2025-07-21 | 9.15 | 9.40 | 9.12 | 9.37 | +2.97% | 0.70 | 2.41% |
| 2025-07-18 | 9.12 | 9.18 | 9.06 | 9.10 | -0.33% | 0.39 | 1.35% |
| 2025-07-17 | 9.16 | 9.16 | 9.06 | 9.13 | +0.33% | 0.41 | 1.44% |
| 2025-07-16 | 9.04 | 9.16 | 8.97 | 9.10 | +1.34% | 0.59 | 2.07% |
| 2025-07-15 | 9.04 | 9.10 | 8.85 | 8.98 | -0.66% | 0.40 | 1.41% |
| 2025-07-14 | 8.96 | 9.08 | 8.92 | 9.04 | +1.12% | 0.53 | 1.85% |
| 2025-07-11 | 8.88 | 8.97 | 8.80 | 8.94 | +0.68% | 0.38 | 1.37% |
| 2025-07-10 | 8.88 | 8.95 | 8.80 | 8.88 | -0.11% | 0.30 | 1.07% |
| 2025-07-09 | 8.96 | 9.00 | 8.86 | 8.89 | -0.45% | 0.35 | 1.25% |
| 2025-07-08 | 8.85 | 8.94 | 8.81 | 8.93 | +0.90% | 0.36 | 1.29% |
| 2025-07-07 | 8.77 | 8.85 | 8.73 | 8.85 | +0.80% | 0.32 | 1.17% |
| 2025-07-04 | 8.94 | 8.94 | 8.76 | 8.78 | -1.57% | 0.39 | 1.41% |
| 2025-07-03 | 8.90 | 8.94 | 8.81 | 8.92 | +0.34% | 0.37 | 1.31% |
| 2025-07-02 | 8.99 | 8.99 | 8.83 | 8.89 | -0.45% | 0.41 | 1.46% |
| 2025-07-01 | 9.01 | 9.05 | 8.84 | 8.93 | -0.78% | 0.48 | 1.71% |
| 2025-06-30 | 8.87 | 9.05 | 8.87 | 9.00 | +1.35% | 0.55 | 1.95% |
| 2025-06-27 | 8.86 | 8.90 | 8.80 | 8.88 | +0.79% | 0.40 | 1.42% |
| 2025-06-26 | 8.94 | 8.95 | 8.79 | 8.81 | -0.68% | 0.57 | 2.03% |
| 2025-06-25 | 8.76 | 8.87 | 8.70 | 8.87 | +1.57% | 0.72 | 2.54% |