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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.42 | 19.54 | 19.25 | 19.42 | 0.00% | 0.35 | 1.91% |
| 2025-10-21 | 18.77 | 19.60 | 18.55 | 19.42 | +4.02% | 0.44 | 2.43% |
| 2025-10-20 | 18.62 | 18.86 | 18.26 | 18.67 | +2.30% | 0.32 | 1.79% |
| 2025-10-17 | 18.31 | 18.61 | 18.09 | 18.25 | -0.33% | 0.28 | 1.60% |
| 2025-10-16 | 18.48 | 18.72 | 18.22 | 18.31 | -0.92% | 0.29 | 1.65% |
| 2025-10-15 | 18.40 | 18.74 | 18.25 | 18.48 | +0.43% | 0.24 | 1.36% |
| 2025-10-14 | 18.43 | 18.84 | 18.31 | 18.40 | -0.16% | 0.25 | 1.43% |
| 2025-10-13 | 18.10 | 18.57 | 17.25 | 18.43 | -0.32% | 0.35 | 2.04% |
| 2025-10-10 | 18.31 | 18.76 | 18.28 | 18.49 | +0.65% | 0.29 | 1.63% |
| 2025-10-09 | 18.45 | 18.83 | 18.34 | 18.37 | -0.76% | 0.28 | 1.60% |
| 2025-09-30 | 18.88 | 18.91 | 18.51 | 18.51 | -1.96% | 0.24 | 1.37% |
| 2025-09-29 | 18.50 | 18.92 | 18.12 | 18.88 | +2.05% | 0.38 | 2.15% |
| 2025-09-26 | 18.34 | 18.86 | 18.34 | 18.50 | -0.05% | 0.27 | 1.51% |
| 2025-09-25 | 18.79 | 19.13 | 18.50 | 18.51 | -2.12% | 0.24 | 1.36% |
| 2025-09-24 | 18.58 | 18.94 | 18.33 | 18.91 | +1.23% | 0.32 | 1.82% |
| 2025-09-23 | 18.78 | 19.00 | 17.86 | 18.68 | +0.21% | 0.34 | 1.97% |
| 2025-09-22 | 18.69 | 18.80 | 18.46 | 18.64 | -0.21% | 0.19 | 1.05% |
| 2025-09-19 | 18.70 | 18.98 | 18.48 | 18.68 | -0.11% | 0.28 | 1.58% |
| 2025-09-18 | 19.75 | 19.75 | 18.52 | 18.70 | -3.36% | 0.45 | 2.52% |
| 2025-09-17 | 19.25 | 19.54 | 19.19 | 19.35 | 0.00% | 0.26 | 1.41% |