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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.79 | 19.95 | 19.42 | 19.60 | -0.76% | 0.34 | 1.80% |
| 2026-04-20 | 19.73 | 19.93 | 19.48 | 19.75 | 0.00% | 0.37 | 2.00% |
| 2026-04-17 | 19.99 | 20.16 | 19.63 | 19.75 | -1.05% | 0.38 | 2.02% |
| 2026-04-16 | 19.88 | 20.00 | 19.56 | 19.96 | +1.06% | 0.36 | 1.94% |
| 2026-04-15 | 20.36 | 20.66 | 19.65 | 19.75 | -2.85% | 0.53 | 2.77% |
| 2026-04-14 | 19.91 | 20.45 | 19.73 | 20.33 | +2.94% | 0.49 | 2.56% |
| 2026-04-13 | 19.89 | 19.96 | 19.50 | 19.75 | -0.60% | 0.30 | 1.61% |
| 2026-04-10 | 19.50 | 20.27 | 19.39 | 19.87 | +2.79% | 0.48 | 2.56% |
| 2026-04-09 | 19.56 | 19.65 | 19.17 | 19.33 | -1.18% | 0.34 | 1.87% |
| 2026-04-08 | 18.92 | 19.66 | 18.88 | 19.56 | +4.49% | 0.38 | 2.04% |
| 2026-04-07 | 18.35 | 18.86 | 18.00 | 18.72 | +2.13% | 0.29 | 1.65% |
| 2026-04-03 | 18.72 | 18.98 | 18.14 | 18.33 | -2.29% | 0.29 | 1.67% |
| 2026-04-02 | 19.05 | 19.09 | 18.57 | 18.76 | -1.16% | 0.27 | 1.54% |
| 2026-04-01 | 19.37 | 19.37 | 18.79 | 18.98 | +0.85% | 0.32 | 1.79% |
| 2026-03-31 | 18.82 | 19.48 | 18.78 | 18.82 | +0.11% | 0.39 | 2.16% |
| 2026-03-30 | 18.46 | 18.90 | 18.37 | 18.80 | +0.11% | 0.29 | 1.62% |
| 2026-03-27 | 18.24 | 19.05 | 18.24 | 18.78 | +1.46% | 0.36 | 2.03% |
| 2026-03-26 | 18.58 | 18.91 | 18.13 | 18.51 | -1.23% | 0.36 | 2.08% |
| 2026-03-25 | 18.59 | 18.86 | 18.45 | 18.74 | +1.79% | 0.33 | 1.87% |
| 2026-03-24 | 17.86 | 18.48 | 17.51 | 18.41 | +6.11% | 0.45 | 2.63% |