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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.13 | 9.26 | 9.07 | 9.16 | +0.11% | 0.30 | 1.03% |
| 2026-02-12 | 9.30 | 9.30 | 9.12 | 9.15 | -1.29% | 0.36 | 1.23% |
| 2026-02-11 | 9.32 | 9.35 | 9.18 | 9.27 | +0.32% | 0.36 | 1.23% |
| 2026-02-10 | 9.37 | 9.37 | 9.22 | 9.24 | -0.32% | 0.30 | 1.02% |
| 2026-02-09 | 9.23 | 9.28 | 9.17 | 9.27 | +1.64% | 0.36 | 1.25% |
| 2026-02-06 | 9.01 | 9.24 | 8.93 | 9.12 | +1.45% | 0.47 | 1.62% |
| 2026-02-05 | 8.99 | 9.10 | 8.99 | 8.99 | -0.88% | 0.33 | 1.14% |
| 2026-02-04 | 8.95 | 9.08 | 8.93 | 9.07 | +1.34% | 0.42 | 1.47% |
| 2026-02-03 | 8.99 | 9.10 | 8.91 | 8.95 | +0.34% | 0.48 | 1.69% |
| 2026-02-02 | 9.06 | 9.14 | 8.88 | 8.92 | -1.76% | 0.55 | 1.93% |
| 2026-01-30 | 8.91 | 9.13 | 8.83 | 9.08 | +1.45% | 0.61 | 2.17% |
| 2026-01-29 | 9.15 | 9.22 | 8.89 | 8.95 | -1.76% | 0.66 | 2.31% |
| 2026-01-28 | 9.46 | 9.51 | 9.09 | 9.11 | -3.80% | 0.70 | 2.41% |
| 2026-01-27 | 9.64 | 9.69 | 9.23 | 9.47 | -1.97% | 0.67 | 2.24% |
| 2026-01-26 | 9.69 | 9.85 | 9.54 | 9.66 | -0.92% | 0.74 | 2.42% |
| 2026-01-23 | 9.65 | 9.75 | 9.61 | 9.75 | +0.72% | 0.47 | 1.53% |
| 2026-01-22 | 9.72 | 9.77 | 9.64 | 9.68 | -0.31% | 0.44 | 1.46% |
| 2026-01-21 | 9.56 | 9.76 | 9.51 | 9.71 | +1.46% | 0.59 | 1.94% |
| 2026-01-20 | 9.60 | 9.76 | 9.52 | 9.57 | -0.83% | 0.47 | 1.56% |
| 2026-01-19 | 9.50 | 9.70 | 9.50 | 9.65 | +0.84% | 0.51 | 1.69% |