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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.15 | 20.16 | 19.39 | 19.46 | -3.42% | 0.37 | 1.96% |
| 2025-11-18 | 20.20 | 20.29 | 19.82 | 20.15 | -0.64% | 0.51 | 2.70% |
| 2025-11-17 | 19.97 | 20.32 | 19.86 | 20.28 | +1.45% | 0.51 | 2.66% |
| 2025-11-14 | 19.64 | 20.35 | 19.59 | 19.99 | +1.58% | 0.54 | 2.82% |
| 2025-11-13 | 19.49 | 19.98 | 19.31 | 19.68 | +1.03% | 0.45 | 2.41% |
| 2025-11-12 | 19.58 | 19.78 | 19.35 | 19.48 | -0.76% | 0.20 | 1.10% |
| 2025-11-11 | 19.61 | 19.75 | 19.41 | 19.63 | +0.15% | 0.25 | 1.32% |
| 2025-11-10 | 19.37 | 19.70 | 19.25 | 19.60 | +1.03% | 0.34 | 1.83% |
| 2025-11-07 | 19.52 | 19.58 | 19.34 | 19.40 | -0.41% | 0.30 | 1.62% |
| 2025-11-06 | 19.62 | 19.68 | 19.33 | 19.48 | -0.41% | 0.32 | 1.73% |
| 2025-11-05 | 19.10 | 19.64 | 19.10 | 19.56 | +1.40% | 0.38 | 2.06% |
| 2025-11-04 | 19.36 | 19.43 | 19.08 | 19.29 | +0.10% | 0.32 | 1.73% |
| 2025-11-03 | 19.21 | 19.40 | 19.08 | 19.27 | +0.89% | 0.41 | 2.22% |
| 2025-10-31 | 18.98 | 19.40 | 18.76 | 19.10 | +2.14% | 0.47 | 2.61% |
| 2025-10-30 | 19.22 | 19.22 | 18.70 | 18.70 | -1.48% | 0.32 | 1.82% |
| 2025-10-29 | 19.38 | 19.38 | 18.86 | 18.98 | -2.06% | 0.34 | 1.88% |
| 2025-10-28 | 19.14 | 19.53 | 19.14 | 19.38 | +0.36% | 0.24 | 1.31% |
| 2025-10-27 | 19.50 | 19.85 | 19.13 | 19.31 | -0.97% | 0.36 | 1.98% |
| 2025-10-24 | 19.52 | 19.76 | 19.32 | 19.50 | -0.41% | 0.51 | 2.73% |
| 2025-10-23 | 19.91 | 20.01 | 19.23 | 19.58 | +0.82% | 0.62 | 3.37% |