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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.75 | 9.83 | 9.54 | 9.61 | -1.44% | 0.92 | 3.01% |
| 2025-11-18 | 9.87 | 10.05 | 9.74 | 9.75 | -2.21% | 0.72 | 2.30% |
| 2025-11-17 | 9.94 | 9.98 | 9.84 | 9.97 | +0.20% | 0.45 | 1.46% |
| 2025-11-14 | 10.05 | 10.17 | 9.94 | 9.95 | -1.97% | 0.69 | 2.16% |
| 2025-11-13 | 9.77 | 10.16 | 9.75 | 10.15 | +3.47% | 0.90 | 2.83% |
| 2025-11-12 | 9.83 | 10.07 | 9.73 | 9.81 | -0.71% | 0.62 | 2.00% |
| 2025-11-11 | 9.83 | 9.96 | 9.69 | 9.88 | +0.61% | 0.57 | 1.84% |
| 2025-11-10 | 9.77 | 10.16 | 9.75 | 9.82 | +0.31% | 0.89 | 2.85% |
| 2025-11-07 | 9.67 | 9.88 | 9.67 | 9.79 | +1.03% | 0.83 | 2.70% |
| 2025-11-06 | 9.67 | 9.83 | 9.50 | 9.69 | +0.10% | 0.59 | 1.94% |
| 2025-11-05 | 9.43 | 9.85 | 9.35 | 9.68 | +2.65% | 1.26 | 4.12% |
| 2025-11-04 | 9.37 | 9.52 | 9.32 | 9.43 | +0.43% | 0.60 | 2.03% |
| 2025-11-03 | 9.25 | 9.43 | 9.20 | 9.39 | +1.84% | 0.65 | 2.21% |
| 2025-10-31 | 9.08 | 9.38 | 9.02 | 9.22 | +1.10% | 0.95 | 3.27% |
| 2025-10-30 | 9.56 | 9.63 | 9.08 | 9.12 | -5.10% | 1.08 | 3.71% |
| 2025-10-29 | 9.35 | 9.65 | 9.30 | 9.61 | +3.11% | 1.32 | 4.43% |
| 2025-10-28 | 8.98 | 9.36 | 8.98 | 9.32 | +2.19% | 0.84 | 2.90% |
| 2025-10-27 | 9.12 | 9.13 | 9.02 | 9.12 | +0.44% | 0.58 | 2.03% |
| 2025-10-24 | 9.16 | 9.16 | 8.98 | 9.08 | -0.33% | 0.65 | 2.28% |
| 2025-10-23 | 8.97 | 9.14 | 8.87 | 9.11 | +1.67% | 0.78 | 2.75% |