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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.45 | 8.74 | 8.43 | 8.73 | +3.84% | 0.66 | 2.35% |
| 2025-06-23 | 8.22 | 8.42 | 8.14 | 8.41 | +2.26% | 0.33 | 1.22% |
| 2025-06-20 | 8.25 | 8.37 | 8.20 | 8.22 | -0.83% | 0.30 | 1.12% |
| 2025-06-19 | 8.47 | 8.52 | 8.25 | 8.29 | -2.08% | 0.36 | 1.32% |
| 2025-06-18 | 8.43 | 8.48 | 8.35 | 8.47 | +0.46% | 0.30 | 1.12% |
| 2025-06-17 | 8.58 | 8.61 | 8.40 | 8.43 | -1.37% | 0.38 | 1.41% |
| 2025-06-16 | 8.46 | 8.57 | 8.39 | 8.55 | +0.92% | 0.26 | 0.93% |
| 2025-06-13 | 8.70 | 8.70 | 8.46 | 8.47 | -2.48% | 0.41 | 1.51% |
| 2025-06-12 | 8.63 | 8.71 | 8.60 | 8.68 | +0.23% | 0.27 | 0.98% |
| 2025-06-11 | 8.60 | 8.70 | 8.56 | 8.66 | +1.14% | 0.39 | 1.41% |
| 2025-06-10 | 8.79 | 8.82 | 8.45 | 8.57 | -2.34% | 0.58 | 2.11% |
| 2025-06-09 | 8.69 | 8.77 | 8.66 | 8.77 | +1.24% | 0.35 | 1.24% |
| 2025-06-06 | 8.76 | 8.78 | 8.62 | 8.66 | -1.12% | 0.36 | 1.29% |
| 2025-06-05 | 8.68 | 8.77 | 8.59 | 8.76 | +1.24% | 0.44 | 1.57% |
| 2025-06-04 | 8.62 | 8.68 | 8.53 | 8.65 | +1.03% | 0.36 | 1.31% |
| 2025-06-03 | 8.53 | 8.66 | 8.47 | 8.57 | -0.57% | 0.39 | 1.43% |
| 2025-05-30 | 8.80 | 8.81 | 8.57 | 8.62 | -2.54% | 0.56 | 2.00% |
| 2025-05-29 | 8.78 | 8.89 | 8.70 | 8.84 | +1.23% | 0.55 | 1.93% |
| 2025-05-28 | 8.76 | 8.94 | 8.70 | 8.73 | -0.67% | 0.47 | 1.64% |
| 2025-05-27 | 8.86 | 8.86 | 8.70 | 8.79 | -0.66% | 0.38 | 1.34% |