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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.65 | 8.73 | 8.46 | 8.68 | +0.23% | 0.41 | 1.53% |
| 2025-12-16 | 8.79 | 8.83 | 8.60 | 8.66 | -1.48% | 0.32 | 1.19% |
| 2025-12-15 | 8.87 | 9.05 | 8.73 | 8.79 | -1.68% | 0.50 | 1.78% |
| 2025-12-12 | 8.84 | 9.25 | 8.76 | 8.94 | +1.48% | 0.61 | 2.15% |
| 2025-12-11 | 8.98 | 9.02 | 8.81 | 8.81 | -1.89% | 0.33 | 1.18% |
| 2025-12-10 | 9.16 | 9.16 | 8.94 | 8.98 | -1.54% | 0.32 | 1.13% |
| 2025-12-09 | 9.22 | 9.23 | 9.11 | 9.12 | -0.98% | 0.25 | 0.87% |
| 2025-12-08 | 9.19 | 9.27 | 9.12 | 9.21 | +0.44% | 0.37 | 1.26% |
| 2025-12-05 | 9.12 | 9.22 | 9.05 | 9.17 | +0.44% | 0.28 | 0.98% |
| 2025-12-04 | 9.24 | 9.30 | 9.04 | 9.13 | -0.98% | 0.37 | 1.27% |
| 2025-12-03 | 9.22 | 9.29 | 9.12 | 9.22 | 0.00% | 0.31 | 1.07% |
| 2025-12-02 | 9.35 | 9.35 | 9.19 | 9.22 | -1.71% | 0.28 | 0.95% |
| 2025-12-01 | 9.35 | 9.47 | 9.31 | 9.38 | +0.32% | 0.32 | 1.10% |
| 2025-11-28 | 9.18 | 9.35 | 9.12 | 9.35 | +1.52% | 0.32 | 1.11% |
| 2025-11-27 | 9.07 | 9.33 | 9.01 | 9.21 | +2.11% | 0.41 | 1.42% |
| 2025-11-26 | 9.10 | 9.19 | 9.00 | 9.02 | -0.88% | 0.35 | 1.23% |
| 2025-11-25 | 9.15 | 9.25 | 9.05 | 9.10 | +0.11% | 0.36 | 1.26% |
| 2025-11-24 | 9.11 | 9.20 | 8.93 | 9.09 | +0.55% | 0.46 | 1.60% |
| 2025-11-21 | 9.34 | 9.46 | 8.97 | 9.04 | -4.24% | 0.58 | 1.99% |
| 2025-11-20 | 9.64 | 9.65 | 9.38 | 9.44 | -1.77% | 0.51 | 1.72% |