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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.86 | 19.99 | 19.72 | 19.85 | -0.05% | 0.38 | 2.04% |
| 2025-08-18 | 20.02 | 20.31 | 19.75 | 19.86 | -0.80% | 0.70 | 3.72% |
| 2025-08-15 | 20.10 | 20.30 | 19.80 | 20.02 | +0.05% | 0.61 | 3.23% |
| 2025-08-14 | 21.06 | 21.26 | 20.00 | 20.01 | -5.03% | 0.88 | 4.54% |
| 2025-08-13 | 20.61 | 21.38 | 20.21 | 21.07 | +3.23% | 1.47 | 7.41% |
| 2025-08-12 | 20.34 | 21.18 | 20.03 | 20.41 | +0.84% | 0.86 | 4.45% |
| 2025-08-11 | 20.03 | 20.42 | 19.76 | 20.24 | +1.61% | 0.45 | 2.38% |
| 2025-08-08 | 19.75 | 20.06 | 19.56 | 19.92 | +0.86% | 0.33 | 1.76% |
| 2025-08-07 | 19.96 | 20.00 | 19.72 | 19.75 | -0.60% | 0.21 | 1.12% |
| 2025-08-06 | 19.91 | 19.95 | 19.71 | 19.87 | -0.05% | 0.24 | 1.29% |
| 2025-08-05 | 19.72 | 19.95 | 19.67 | 19.88 | +1.07% | 0.30 | 1.58% |
| 2025-08-04 | 19.62 | 19.75 | 19.28 | 19.67 | +0.31% | 0.31 | 1.70% |
| 2025-08-01 | 19.13 | 19.74 | 19.13 | 19.61 | +2.19% | 0.45 | 2.44% |
| 2025-07-31 | 19.51 | 19.77 | 19.13 | 19.19 | -1.59% | 0.38 | 2.08% |
| 2025-07-30 | 19.35 | 19.68 | 19.01 | 19.50 | +1.14% | 0.43 | 2.33% |
| 2025-07-29 | 19.49 | 19.59 | 19.10 | 19.28 | -0.10% | 0.24 | 1.29% |
| 2025-07-28 | 19.47 | 19.47 | 19.22 | 19.30 | +0.05% | 0.24 | 1.30% |
| 2025-07-25 | 19.45 | 19.45 | 19.11 | 19.29 | -1.23% | 0.37 | 2.01% |
| 2025-07-24 | 19.28 | 19.66 | 19.18 | 19.53 | +1.24% | 0.42 | 2.26% |
| 2025-07-23 | 19.64 | 19.67 | 19.20 | 19.29 | -1.93% | 0.47 | 2.57% |