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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.26 | 19.90 | 19.26 | 19.67 | +1.55% | 0.67 | 3.62% |
| 2025-07-21 | 18.89 | 19.71 | 18.89 | 19.37 | +2.49% | 0.50 | 2.74% |
| 2025-07-18 | 18.82 | 18.92 | 18.58 | 18.90 | +0.43% | 0.22 | 1.24% |
| 2025-07-17 | 18.94 | 19.03 | 18.75 | 18.82 | -0.74% | 0.30 | 1.66% |
| 2025-07-16 | 18.95 | 19.28 | 18.82 | 18.96 | -0.05% | 0.37 | 2.03% |
| 2025-07-15 | 19.28 | 19.39 | 18.80 | 18.97 | -2.17% | 0.65 | 3.61% |
| 2025-07-14 | 18.88 | 19.48 | 18.75 | 19.39 | +2.54% | 0.61 | 3.37% |
| 2025-07-11 | 19.70 | 19.79 | 18.78 | 18.91 | -4.83% | 1.01 | 5.60% |
| 2025-07-10 | 19.00 | 20.27 | 19.00 | 19.87 | +3.44% | 1.37 | 7.34% |
| 2025-07-09 | 18.68 | 19.79 | 18.64 | 19.21 | +2.73% | 0.90 | 4.95% |
| 2025-07-08 | 18.65 | 18.84 | 18.55 | 18.70 | +0.32% | 0.32 | 1.80% |
| 2025-07-07 | 18.18 | 18.69 | 18.17 | 18.64 | +1.97% | 0.32 | 1.83% |
| 2025-07-04 | 18.52 | 18.80 | 18.21 | 18.28 | -1.08% | 0.44 | 2.54% |
| 2025-07-03 | 18.60 | 18.86 | 18.39 | 18.48 | +0.98% | 0.47 | 2.67% |
| 2025-07-02 | 18.25 | 18.65 | 17.97 | 18.30 | +0.38% | 0.43 | 2.46% |
| 2025-07-01 | 17.95 | 18.67 | 17.94 | 18.23 | +0.83% | 0.81 | 4.63% |
| 2025-06-30 | 17.74 | 18.13 | 17.64 | 18.08 | +1.92% | 0.30 | 1.74% |
| 2025-06-27 | 17.41 | 17.90 | 17.40 | 17.74 | +0.34% | 0.25 | 1.50% |
| 2025-06-26 | 17.70 | 17.91 | 17.65 | 17.68 | -0.34% | 0.21 | 1.27% |
| 2025-06-25 | 17.55 | 17.87 | 17.53 | 17.74 | +0.68% | 0.27 | 1.63% |