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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.06 | 17.65 | 17.06 | 17.62 | +3.22% | 0.29 | 1.76% |
| 2025-06-23 | 16.78 | 17.14 | 16.59 | 17.07 | +1.85% | 0.14 | 0.89% |
| 2025-06-20 | 16.58 | 17.21 | 16.58 | 16.76 | +0.66% | 0.22 | 1.40% |
| 2025-06-19 | 17.13 | 17.30 | 16.60 | 16.65 | -2.92% | 0.17 | 1.09% |
| 2025-06-18 | 17.33 | 17.35 | 17.05 | 17.15 | -0.81% | 0.16 | 1.00% |
| 2025-06-17 | 17.50 | 17.77 | 17.13 | 17.29 | -1.03% | 0.19 | 1.14% |
| 2025-06-16 | 17.07 | 17.47 | 17.00 | 17.47 | +2.34% | 0.21 | 1.27% |
| 2025-06-13 | 17.41 | 17.54 | 17.03 | 17.07 | -2.68% | 0.24 | 1.45% |
| 2025-06-12 | 17.40 | 17.80 | 17.35 | 17.54 | +0.17% | 0.32 | 1.93% |
| 2025-06-11 | 17.54 | 18.38 | 17.45 | 17.51 | +1.33% | 0.39 | 2.32% |
| 2025-06-10 | 17.80 | 18.07 | 17.10 | 17.28 | -2.98% | 0.41 | 2.46% |
| 2025-06-09 | 17.23 | 17.99 | 17.10 | 17.81 | +3.49% | 0.57 | 3.44% |
| 2025-06-06 | 17.19 | 17.41 | 17.06 | 17.21 | +0.41% | 0.25 | 1.54% |
| 2025-06-05 | 17.23 | 17.40 | 16.96 | 17.14 | -0.75% | 0.23 | 1.44% |
| 2025-06-04 | 17.09 | 17.60 | 16.92 | 17.27 | +1.47% | 0.29 | 1.73% |
| 2025-06-03 | 16.59 | 17.21 | 16.59 | 17.02 | +0.53% | 0.20 | 1.24% |
| 2025-05-30 | 17.13 | 17.15 | 16.78 | 16.93 | -0.76% | 0.19 | 1.17% |
| 2025-05-29 | 16.40 | 17.08 | 16.40 | 17.06 | +2.90% | 0.26 | 1.60% |
| 2025-05-28 | 16.90 | 17.00 | 16.45 | 16.58 | -1.43% | 0.16 | 1.04% |
| 2025-05-27 | 16.82 | 16.94 | 16.60 | 16.82 | 0.00% | 0.19 | 1.17% |