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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.22 | 8.24 | 7.45 | 7.55 | -8.82% | 0.94 | 3.79% |
| 2026-03-20 | 8.63 | 8.66 | 8.28 | 8.28 | -3.27% | 0.35 | 1.30% |
| 2026-03-19 | 8.74 | 8.74 | 8.52 | 8.56 | -2.62% | 0.36 | 1.33% |
| 2026-03-18 | 8.61 | 8.81 | 8.59 | 8.79 | +2.09% | 0.42 | 1.54% |
| 2026-03-17 | 8.91 | 8.91 | 8.61 | 8.61 | -2.71% | 0.31 | 1.12% |
| 2026-03-16 | 8.76 | 8.86 | 8.70 | 8.85 | +1.03% | 0.33 | 1.20% |
| 2026-03-13 | 8.79 | 8.95 | 8.70 | 8.76 | -0.34% | 0.34 | 1.22% |
| 2026-03-12 | 8.98 | 9.08 | 8.79 | 8.79 | -2.12% | 0.50 | 1.78% |
| 2026-03-11 | 9.07 | 9.15 | 8.95 | 8.98 | -0.55% | 0.43 | 1.51% |
| 2026-03-10 | 8.85 | 9.09 | 8.77 | 9.03 | +3.20% | 0.64 | 2.28% |
| 2026-03-09 | 8.83 | 8.92 | 8.63 | 8.75 | -2.13% | 0.54 | 1.95% |
| 2026-03-06 | 8.70 | 8.95 | 8.66 | 8.94 | +2.76% | 0.46 | 1.63% |
| 2026-03-05 | 8.67 | 8.84 | 8.63 | 8.70 | +2.35% | 0.58 | 2.10% |
| 2026-03-04 | 8.55 | 8.61 | 8.35 | 8.50 | -0.93% | 0.51 | 1.89% |
| 2026-03-03 | 8.98 | 9.10 | 8.56 | 8.58 | -4.45% | 0.72 | 2.59% |
| 2026-03-02 | 9.27 | 9.37 | 8.97 | 8.98 | -4.26% | 0.61 | 2.13% |
| 2026-02-27 | 9.43 | 9.43 | 9.30 | 9.38 | -0.53% | 0.35 | 1.19% |
| 2026-02-26 | 9.32 | 9.44 | 9.26 | 9.43 | +1.62% | 0.53 | 1.78% |
| 2026-02-25 | 9.29 | 9.34 | 9.26 | 9.28 | -0.11% | 0.40 | 1.38% |
| 2026-02-24 | 9.23 | 9.32 | 9.19 | 9.29 | +1.42% | 0.44 | 1.51% |