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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.31 | 17.31 | 16.69 | 17.01 | -0.70% | 0.21 | 1.29% |
| 2025-12-16 | 17.28 | 17.40 | 16.96 | 17.13 | -1.27% | 0.23 | 1.41% |
| 2025-12-15 | 17.27 | 17.46 | 17.02 | 17.35 | +0.93% | 0.26 | 1.58% |
| 2025-12-12 | 17.56 | 17.78 | 17.00 | 17.19 | -1.77% | 0.32 | 1.95% |
| 2025-12-11 | 18.09 | 18.09 | 17.45 | 17.50 | -2.99% | 0.31 | 1.86% |
| 2025-12-10 | 18.30 | 18.36 | 17.94 | 18.04 | -1.47% | 0.26 | 1.50% |
| 2025-12-09 | 18.78 | 18.78 | 18.30 | 18.31 | -1.61% | 0.26 | 1.47% |
| 2025-12-08 | 18.60 | 18.90 | 18.55 | 18.61 | +0.05% | 0.25 | 1.41% |
| 2025-12-05 | 18.45 | 18.73 | 18.29 | 18.60 | +0.65% | 0.21 | 1.21% |
| 2025-12-04 | 19.01 | 19.04 | 18.47 | 18.48 | -2.79% | 0.23 | 1.30% |
| 2025-12-03 | 19.22 | 19.35 | 18.85 | 19.01 | -1.09% | 0.21 | 1.14% |
| 2025-12-02 | 19.32 | 19.46 | 19.01 | 19.22 | -0.98% | 0.28 | 1.55% |
| 2025-12-01 | 19.66 | 19.93 | 19.31 | 19.41 | -1.22% | 0.37 | 2.01% |
| 2025-11-28 | 19.32 | 19.66 | 19.06 | 19.65 | +1.97% | 0.32 | 1.72% |
| 2025-11-27 | 19.16 | 19.35 | 18.85 | 19.27 | +1.00% | 0.29 | 1.59% |
| 2025-11-26 | 19.58 | 19.88 | 18.97 | 19.08 | -2.15% | 0.36 | 1.98% |
| 2025-11-25 | 19.44 | 19.73 | 19.27 | 19.50 | +0.62% | 0.28 | 1.51% |
| 2025-11-24 | 18.75 | 19.50 | 18.65 | 19.38 | +4.81% | 0.45 | 2.47% |
| 2025-11-21 | 19.20 | 19.69 | 18.42 | 18.49 | -4.54% | 0.33 | 1.84% |
| 2025-11-20 | 19.57 | 19.68 | 19.03 | 19.37 | -0.46% | 0.32 | 1.76% |