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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.93 | 9.00 | 8.83 | 8.96 | +0.34% | 0.76 | 2.72% |
| 2025-10-21 | 8.40 | 9.16 | 8.40 | 8.93 | +6.31% | 1.31 | 4.70% |
| 2025-10-20 | 8.13 | 8.41 | 8.09 | 8.40 | +4.74% | 0.63 | 2.43% |
| 2025-10-17 | 8.25 | 8.25 | 8.02 | 8.02 | -2.67% | 0.34 | 1.33% |
| 2025-10-16 | 8.32 | 8.40 | 8.22 | 8.24 | -1.44% | 0.32 | 1.22% |
| 2025-10-15 | 8.28 | 8.40 | 8.24 | 8.36 | +0.97% | 0.30 | 1.16% |
| 2025-10-14 | 8.43 | 8.50 | 8.25 | 8.28 | -1.43% | 0.41 | 1.55% |
| 2025-10-13 | 8.27 | 8.41 | 7.88 | 8.40 | -0.47% | 0.54 | 2.07% |
| 2025-10-10 | 8.40 | 8.55 | 8.40 | 8.44 | 0.00% | 0.37 | 1.38% |
| 2025-10-09 | 8.51 | 8.54 | 8.42 | 8.44 | -0.12% | 0.43 | 1.61% |
| 2025-09-30 | 8.69 | 8.71 | 8.45 | 8.45 | -2.54% | 0.56 | 2.08% |
| 2025-09-29 | 8.58 | 8.67 | 8.42 | 8.67 | +1.28% | 0.37 | 1.38% |
| 2025-09-26 | 8.68 | 8.76 | 8.54 | 8.56 | -1.38% | 0.41 | 1.50% |
| 2025-09-25 | 8.95 | 8.97 | 8.65 | 8.68 | -3.34% | 0.56 | 2.02% |
| 2025-09-24 | 8.76 | 8.98 | 8.66 | 8.98 | +2.16% | 0.50 | 1.79% |
| 2025-09-23 | 8.94 | 9.06 | 8.55 | 8.79 | -1.90% | 0.50 | 1.82% |
| 2025-09-22 | 8.82 | 8.97 | 8.77 | 8.96 | +1.47% | 0.49 | 1.73% |
| 2025-09-19 | 9.03 | 9.13 | 8.76 | 8.83 | -2.65% | 0.79 | 2.83% |
| 2025-09-18 | 8.99 | 9.48 | 8.91 | 9.07 | +0.78% | 1.28 | 4.42% |
| 2025-09-17 | 8.91 | 9.13 | 8.85 | 9.00 | +0.90% | 0.52 | 1.85% |