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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.65 | 20.78 | 20.40 | 20.40 | -0.73% | 0.46 | 2.37% |
| 2026-02-12 | 20.55 | 20.70 | 20.38 | 20.55 | -0.10% | 0.47 | 2.39% |
| 2026-02-11 | 20.76 | 20.86 | 20.51 | 20.57 | -1.01% | 0.49 | 2.51% |
| 2026-02-10 | 20.98 | 20.98 | 20.42 | 20.78 | -0.34% | 0.79 | 4.01% |
| 2026-02-09 | 21.15 | 21.40 | 20.41 | 20.85 | +0.05% | 1.57 | 7.89% |
| 2026-02-06 | 22.70 | 22.79 | 20.70 | 20.84 | -9.15% | 2.40 | 11.69% |
| 2026-02-05 | 23.51 | 23.81 | 22.88 | 22.94 | -2.71% | 1.26 | 5.72% |
| 2026-02-04 | 25.00 | 25.99 | 23.47 | 23.58 | -6.43% | 1.40 | 6.14% |
| 2026-02-03 | 24.36 | 25.28 | 23.58 | 25.20 | +6.92% | 0.97 | 4.20% |
| 2026-02-02 | 24.90 | 24.96 | 23.54 | 23.57 | -5.61% | 1.05 | 4.60% |
| 2026-01-30 | 23.96 | 25.49 | 23.40 | 24.97 | +3.31% | 1.50 | 6.38% |
| 2026-01-29 | 23.46 | 25.39 | 22.86 | 24.17 | +3.07% | 1.16 | 5.06% |
| 2026-01-28 | 25.00 | 25.41 | 23.11 | 23.45 | -7.09% | 1.72 | 7.55% |
| 2026-01-27 | 24.85 | 25.97 | 24.02 | 25.24 | +4.69% | 1.66 | 7.02% |
| 2026-01-26 | 23.34 | 25.36 | 23.34 | 24.11 | +3.92% | 1.43 | 6.16% |
| 2026-01-23 | 22.98 | 24.28 | 22.82 | 23.20 | +1.71% | 1.56 | 7.01% |
| 2026-01-22 | 22.09 | 23.20 | 21.67 | 22.81 | +4.35% | 1.19 | 5.60% |
| 2026-01-21 | 21.50 | 22.12 | 21.19 | 21.86 | +0.88% | 0.76 | 3.69% |
| 2026-01-20 | 21.52 | 22.06 | 21.13 | 21.67 | +0.65% | 0.76 | 3.71% |
| 2026-01-19 | 21.24 | 22.18 | 21.09 | 21.53 | +0.56% | 0.91 | 4.49% |