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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.86 | 23.06 | 21.20 | 21.41 | -6.30% | 1.13 | 5.46% |
| 2026-01-15 | 23.00 | 23.29 | 22.21 | 22.85 | -2.43% | 1.48 | 6.91% |
| 2026-01-14 | 21.21 | 25.17 | 21.10 | 23.42 | +7.23% | 3.10 | 13.85% |
| 2026-01-13 | 20.00 | 23.20 | 19.60 | 21.84 | +10.92% | 2.56 | 12.38% |
| 2026-01-12 | 18.92 | 19.72 | 18.92 | 19.69 | +4.85% | 0.70 | 3.81% |
| 2026-01-09 | 18.64 | 18.81 | 18.30 | 18.78 | +0.75% | 0.42 | 2.41% |
| 2026-01-08 | 18.53 | 18.79 | 18.10 | 18.64 | +1.69% | 0.47 | 2.69% |
| 2026-01-07 | 18.91 | 19.34 | 18.23 | 18.33 | -2.34% | 0.79 | 4.45% |
| 2026-01-06 | 18.56 | 19.26 | 18.46 | 18.77 | +1.40% | 0.78 | 4.37% |
| 2026-01-05 | 17.27 | 18.97 | 17.18 | 18.51 | +7.68% | 1.23 | 7.07% |
| 2025-12-31 | 17.36 | 17.36 | 16.84 | 17.19 | +0.88% | 0.25 | 1.55% |
| 2025-12-30 | 17.20 | 17.33 | 17.04 | 17.04 | -1.67% | 0.21 | 1.29% |
| 2025-12-29 | 17.28 | 17.37 | 17.07 | 17.33 | +0.81% | 0.22 | 1.32% |
| 2025-12-26 | 17.48 | 17.89 | 17.18 | 17.19 | -1.43% | 0.33 | 2.03% |
| 2025-12-25 | 17.52 | 17.53 | 17.21 | 17.44 | +0.98% | 0.17 | 1.01% |
| 2025-12-24 | 17.10 | 17.35 | 16.96 | 17.27 | +1.47% | 0.21 | 1.30% |
| 2025-12-23 | 17.23 | 17.40 | 16.98 | 17.02 | -1.50% | 0.28 | 1.73% |
| 2025-12-22 | 17.41 | 17.68 | 17.25 | 17.28 | -0.46% | 0.27 | 1.63% |
| 2025-12-19 | 17.29 | 17.49 | 17.25 | 17.36 | +0.23% | 0.20 | 1.20% |
| 2025-12-18 | 16.91 | 17.43 | 16.84 | 17.32 | +1.82% | 0.19 | 1.16% |