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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.00 | 19.38 | 18.92 | 19.35 | +1.74% | 0.44 | 2.42% |
| 2025-09-15 | 19.35 | 19.54 | 18.89 | 19.02 | -2.06% | 0.40 | 2.19% |
| 2025-09-12 | 19.50 | 19.85 | 19.37 | 19.42 | -0.05% | 0.42 | 2.26% |
| 2025-09-11 | 19.41 | 19.55 | 19.07 | 19.43 | +0.10% | 0.31 | 1.71% |
| 2025-09-10 | 19.59 | 19.60 | 19.13 | 19.41 | +0.05% | 0.19 | 1.05% |
| 2025-09-09 | 19.79 | 19.89 | 19.33 | 19.40 | -1.72% | 0.34 | 1.82% |
| 2025-09-08 | 19.78 | 19.78 | 19.33 | 19.74 | -0.30% | 0.52 | 2.78% |
| 2025-09-05 | 18.73 | 19.80 | 18.48 | 19.80 | +5.66% | 0.49 | 2.74% |
| 2025-09-04 | 18.59 | 19.11 | 18.44 | 18.74 | +1.46% | 0.38 | 2.16% |
| 2025-09-03 | 19.23 | 19.58 | 18.47 | 18.47 | -3.95% | 0.36 | 1.99% |
| 2025-09-02 | 19.40 | 19.69 | 18.82 | 19.23 | -1.28% | 0.42 | 2.28% |
| 2025-09-01 | 19.40 | 19.80 | 19.30 | 19.48 | +0.93% | 0.53 | 2.88% |
| 2025-08-29 | 19.80 | 19.85 | 19.18 | 19.30 | +1.90% | 0.76 | 4.12% |
| 2025-08-28 | 19.00 | 19.38 | 18.06 | 18.94 | +0.05% | 0.48 | 2.68% |
| 2025-08-27 | 19.71 | 20.02 | 18.93 | 18.93 | -3.86% | 0.59 | 3.16% |
| 2025-08-26 | 19.66 | 19.98 | 19.39 | 19.69 | +0.56% | 0.44 | 2.32% |
| 2025-08-25 | 19.55 | 19.70 | 19.33 | 19.58 | +0.15% | 0.45 | 2.42% |
| 2025-08-22 | 19.64 | 19.70 | 19.46 | 19.55 | -0.36% | 0.39 | 2.09% |
| 2025-08-21 | 19.62 | 19.79 | 19.52 | 19.62 | 0.00% | 0.39 | 2.12% |
| 2025-08-20 | 19.84 | 19.84 | 19.51 | 19.62 | -1.16% | 0.41 | 2.19% |