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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.54 | 18.73 | 17.22 | 17.35 | -7.42% | 0.57 | 3.33% |
| 2026-03-20 | 19.49 | 19.75 | 18.73 | 18.74 | -3.00% | 0.42 | 2.31% |
| 2026-03-19 | 19.80 | 19.80 | 19.21 | 19.32 | -2.42% | 0.37 | 1.98% |
| 2026-03-18 | 19.50 | 19.83 | 19.38 | 19.80 | +2.17% | 0.39 | 2.11% |
| 2026-03-17 | 20.06 | 20.07 | 19.01 | 19.38 | -2.71% | 0.50 | 2.65% |
| 2026-03-16 | 19.97 | 20.23 | 19.67 | 19.92 | -0.25% | 0.48 | 2.57% |
| 2026-03-13 | 20.43 | 20.50 | 19.92 | 19.97 | -2.06% | 0.54 | 2.80% |
| 2026-03-12 | 21.15 | 21.15 | 20.19 | 20.39 | -2.90% | 0.63 | 3.23% |
| 2026-03-11 | 21.25 | 22.10 | 20.95 | 21.00 | -1.18% | 1.42 | 7.00% |
| 2026-03-10 | 21.08 | 21.64 | 20.81 | 21.25 | +1.38% | 1.33 | 6.62% |
| 2026-03-09 | 19.50 | 21.80 | 19.40 | 20.96 | +6.61% | 2.13 | 10.64% |
| 2026-03-06 | 18.98 | 19.74 | 18.89 | 19.66 | +3.15% | 0.43 | 2.31% |
| 2026-03-05 | 19.18 | 19.34 | 18.88 | 19.06 | +0.58% | 0.41 | 2.25% |
| 2026-03-04 | 18.91 | 19.10 | 18.63 | 18.95 | +0.21% | 0.43 | 2.43% |
| 2026-03-03 | 19.69 | 19.77 | 18.86 | 18.91 | -3.12% | 0.62 | 3.40% |
| 2026-03-02 | 20.10 | 20.35 | 19.40 | 19.52 | -3.94% | 0.75 | 3.99% |
| 2026-02-27 | 20.17 | 20.34 | 20.09 | 20.32 | +0.49% | 0.40 | 2.08% |
| 2026-02-26 | 20.33 | 20.40 | 20.04 | 20.22 | -0.54% | 0.47 | 2.46% |
| 2026-02-25 | 20.50 | 20.62 | 20.25 | 20.33 | -0.83% | 0.52 | 2.71% |
| 2026-02-24 | 20.76 | 20.76 | 20.38 | 20.50 | +0.49% | 0.42 | 2.18% |