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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.66 | 8.93 | 8.63 | 8.92 | +3.00% | 0.62 | 2.21% |
| 2025-09-15 | 8.70 | 8.77 | 8.63 | 8.66 | -0.35% | 0.33 | 1.20% |
| 2025-09-12 | 8.82 | 8.83 | 8.67 | 8.69 | -1.25% | 0.42 | 1.52% |
| 2025-09-11 | 8.64 | 8.81 | 8.53 | 8.80 | +1.73% | 0.42 | 1.53% |
| 2025-09-10 | 8.68 | 8.77 | 8.61 | 8.65 | -0.35% | 0.35 | 1.27% |
| 2025-09-09 | 8.92 | 8.92 | 8.64 | 8.68 | -2.69% | 0.61 | 2.23% |
| 2025-09-08 | 8.69 | 8.94 | 8.61 | 8.92 | +3.72% | 0.71 | 2.55% |
| 2025-09-05 | 8.50 | 8.62 | 8.41 | 8.60 | +2.02% | 0.47 | 1.74% |
| 2025-09-04 | 8.47 | 8.59 | 8.29 | 8.43 | +0.12% | 0.59 | 2.21% |
| 2025-09-03 | 8.66 | 8.81 | 8.39 | 8.42 | -3.11% | 0.47 | 1.73% |
| 2025-09-02 | 8.86 | 8.86 | 8.47 | 8.69 | -1.36% | 0.81 | 2.97% |
| 2025-09-01 | 8.77 | 8.91 | 8.65 | 8.81 | +0.92% | 0.78 | 2.80% |
| 2025-08-29 | 8.97 | 9.01 | 8.71 | 8.73 | -3.32% | 1.14 | 4.11% |
| 2025-08-28 | 9.49 | 9.49 | 8.65 | 9.03 | -5.25% | 1.83 | 6.45% |
| 2025-08-27 | 9.82 | 9.92 | 9.50 | 9.53 | -3.05% | 0.80 | 2.60% |
| 2025-08-26 | 9.75 | 9.88 | 9.65 | 9.83 | +0.82% | 0.68 | 2.22% |
| 2025-08-25 | 9.83 | 9.87 | 9.68 | 9.75 | -0.51% | 0.72 | 2.35% |
| 2025-08-22 | 9.75 | 9.83 | 9.69 | 9.80 | +0.41% | 0.60 | 1.93% |
| 2025-08-21 | 9.85 | 9.95 | 9.70 | 9.76 | -1.31% | 0.69 | 2.25% |
| 2025-08-20 | 9.83 | 9.89 | 9.71 | 9.89 | +0.41% | 0.57 | 1.86% |