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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.52 | 9.63 | 9.40 | 9.57 | +1.70% | 0.51 | 1.70% |
| 2026-01-15 | 9.37 | 9.46 | 9.30 | 9.41 | -0.32% | 0.41 | 1.38% |
| 2026-01-14 | 9.49 | 9.58 | 9.22 | 9.44 | -0.42% | 0.64 | 2.14% |
| 2026-01-13 | 9.70 | 9.70 | 9.40 | 9.48 | -2.37% | 0.54 | 1.79% |
| 2026-01-12 | 9.60 | 9.74 | 9.53 | 9.71 | +1.68% | 0.75 | 2.47% |
| 2026-01-09 | 9.56 | 9.64 | 9.41 | 9.55 | +0.32% | 0.59 | 1.97% |
| 2026-01-08 | 9.51 | 9.58 | 9.45 | 9.52 | +0.21% | 0.37 | 1.25% |
| 2026-01-07 | 9.63 | 9.63 | 9.45 | 9.50 | -0.94% | 0.44 | 1.46% |
| 2026-01-06 | 9.65 | 9.77 | 9.56 | 9.59 | -0.21% | 0.59 | 1.94% |
| 2026-01-05 | 9.87 | 9.91 | 9.59 | 9.61 | -2.44% | 0.77 | 2.52% |
| 2025-12-31 | 9.96 | 10.30 | 9.75 | 9.85 | +0.92% | 1.04 | 3.36% |
| 2025-12-30 | 9.61 | 9.83 | 9.61 | 9.76 | +0.93% | 0.62 | 2.03% |
| 2025-12-29 | 9.61 | 9.84 | 9.41 | 9.67 | +0.62% | 0.80 | 2.64% |
| 2025-12-26 | 9.73 | 9.75 | 9.57 | 9.61 | -1.33% | 0.66 | 2.15% |
| 2025-12-25 | 9.50 | 9.80 | 9.48 | 9.74 | +2.20% | 0.72 | 2.37% |
| 2025-12-24 | 9.48 | 9.59 | 9.40 | 9.53 | +0.53% | 0.52 | 1.75% |
| 2025-12-23 | 9.45 | 9.54 | 9.31 | 9.48 | +0.32% | 0.62 | 2.08% |
| 2025-12-22 | 9.27 | 9.77 | 9.21 | 9.45 | +2.16% | 0.83 | 2.76% |
| 2025-12-19 | 8.85 | 9.37 | 8.85 | 9.25 | +3.58% | 0.62 | 2.15% |
| 2025-12-18 | 8.67 | 9.05 | 8.63 | 8.93 | +2.88% | 0.47 | 1.66% |