深圳瑞捷 sz.300977
22.14
+4.88%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.58 | 22.29 | 20.91 | 22.14 | +4.88% | 0.64 | 3.12% |
| 2026-05-21 | 23.02 | 23.18 | 21.00 | 21.26 | -7.28% | 0.64 | 3.08% |
| 2026-05-20 | 22.99 | 23.25 | 22.56 | 22.93 | -0.30% | 0.41 | 1.86% |
| 2026-05-19 | 22.45 | 23.33 | 22.38 | 23.00 | +2.13% | 0.57 | 2.62% |
| 2026-05-18 | 21.91 | 22.59 | 21.69 | 22.52 | +2.46% | 0.54 | 2.57% |
| 2026-05-15 | 22.40 | 22.40 | 21.78 | 21.98 | +0.23% | 0.39 | 1.86% |
| 2026-05-14 | 22.13 | 22.42 | 21.68 | 21.93 | -0.14% | 0.44 | 2.09% |
| 2026-05-13 | 22.16 | 22.27 | 21.81 | 21.96 | -0.41% | 0.38 | 1.83% |
| 2026-05-12 | 22.59 | 22.67 | 21.88 | 22.05 | -2.26% | 0.43 | 2.04% |
| 2026-05-11 | 22.45 | 22.75 | 22.07 | 22.56 | +0.76% | 0.65 | 3.04% |
| 2026-05-08 | 21.74 | 22.67 | 21.60 | 22.39 | +2.99% | 0.92 | 4.35% |
| 2026-05-07 | 21.78 | 21.91 | 21.45 | 21.74 | -0.18% | 0.55 | 2.68% |
| 2026-05-06 | 21.21 | 22.20 | 21.05 | 21.78 | +3.12% | 0.99 | 4.79% |
| 2026-04-30 | 20.38 | 21.58 | 20.30 | 21.12 | +3.73% | 0.74 | 3.70% |
| 2026-04-29 | 20.05 | 20.70 | 19.87 | 20.36 | +1.55% | 0.42 | 2.15% |
| 2026-04-28 | 19.76 | 20.37 | 19.60 | 20.05 | +1.47% | 0.52 | 2.75% |
| 2026-04-27 | 19.63 | 19.84 | 19.16 | 19.76 | +0.56% | 0.43 | 2.30% |
| 2026-04-24 | 20.00 | 20.08 | 19.37 | 19.65 | -2.09% | 0.45 | 2.44% |
| 2026-04-23 | 19.38 | 20.27 | 19.08 | 20.07 | +3.67% | 0.75 | 3.96% |
| 2026-04-22 | 19.64 | 19.64 | 19.19 | 19.36 | -1.22% | 0.36 | 1.97% |