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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.31 | 8.34 | 8.19 | 8.25 | -0.72% | 0.34 | 1.33% |
| 2026-04-20 | 8.30 | 8.38 | 8.25 | 8.31 | +0.12% | 0.46 | 1.77% |
| 2026-04-17 | 8.41 | 8.45 | 8.24 | 8.30 | -1.31% | 0.44 | 1.67% |
| 2026-04-16 | 8.37 | 8.47 | 8.26 | 8.41 | +1.20% | 0.42 | 1.57% |
| 2026-04-15 | 8.37 | 8.48 | 8.29 | 8.31 | -0.36% | 0.47 | 1.76% |
| 2026-04-14 | 8.47 | 8.49 | 8.26 | 8.34 | -1.53% | 0.65 | 2.48% |
| 2026-04-13 | 8.31 | 8.55 | 8.28 | 8.47 | +1.32% | 0.87 | 3.27% |
| 2026-04-10 | 8.15 | 8.62 | 8.08 | 8.36 | +3.72% | 1.14 | 4.31% |
| 2026-04-09 | 8.18 | 8.22 | 8.04 | 8.06 | -2.66% | 0.47 | 1.82% |
| 2026-04-08 | 8.21 | 8.29 | 8.09 | 8.28 | +1.60% | 0.83 | 3.21% |
| 2026-04-07 | 7.84 | 8.30 | 7.71 | 8.15 | +5.16% | 0.92 | 3.62% |
| 2026-04-03 | 7.98 | 8.05 | 7.71 | 7.75 | -2.52% | 0.28 | 1.13% |
| 2026-04-02 | 8.04 | 8.09 | 7.91 | 7.95 | -1.61% | 0.25 | 1.00% |
| 2026-04-01 | 8.22 | 8.24 | 8.03 | 8.08 | +0.62% | 0.32 | 1.27% |
| 2026-03-31 | 8.17 | 8.27 | 8.03 | 8.03 | -1.11% | 0.26 | 1.02% |
| 2026-03-30 | 8.02 | 8.16 | 7.88 | 8.12 | +1.12% | 0.29 | 1.15% |
| 2026-03-27 | 7.80 | 8.09 | 7.73 | 8.03 | +1.65% | 0.31 | 1.23% |
| 2026-03-26 | 8.03 | 8.15 | 7.86 | 7.90 | -1.62% | 0.29 | 1.14% |
| 2026-03-25 | 7.99 | 8.11 | 7.93 | 8.03 | +1.90% | 0.40 | 1.59% |
| 2026-03-24 | 7.69 | 7.90 | 7.55 | 7.88 | +4.37% | 0.44 | 1.80% |