锐捷网络 sz.301165
98.49
+6.35%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 92.94 | 100.79 | 92.00 | 98.49 | +6.35% | 12.36 | 1.61% |
| 2026-05-21 | 100.00 | 102.93 | 92.10 | 92.61 | -6.06% | 12.65 | 1.63% |
| 2026-05-20 | 98.05 | 100.47 | 96.32 | 98.58 | -0.90% | 7.66 | 0.98% |
| 2026-05-19 | 94.50 | 100.20 | 90.50 | 99.48 | +4.50% | 11.33 | 1.50% |
| 2026-05-18 | 94.91 | 97.50 | 94.43 | 95.20 | -0.29% | 8.65 | 1.13% |
| 2026-05-15 | 100.04 | 103.86 | 94.70 | 95.48 | -2.19% | 13.68 | 1.74% |
| 2026-05-14 | 108.50 | 110.33 | 97.53 | 97.62 | -6.13% | 17.74 | 2.19% |
| 2026-05-13 | 100.14 | 104.43 | 98.50 | 103.99 | +1.27% | 11.16 | 1.37% |
| 2026-05-12 | 103.00 | 104.20 | 99.91 | 102.69 | +0.38% | 12.69 | 1.56% |
| 2026-05-11 | 101.15 | 105.42 | 98.58 | 102.30 | +2.94% | 13.53 | 1.66% |
| 2026-05-08 | 98.40 | 100.92 | 96.90 | 99.38 | +0.38% | 10.05 | 1.28% |
| 2026-05-07 | 102.03 | 102.04 | 98.82 | 99.00 | -2.58% | 11.65 | 1.47% |
| 2026-05-06 | 96.01 | 103.64 | 96.01 | 101.62 | +9.36% | 17.70 | 2.22% |
| 2026-04-30 | 92.03 | 96.33 | 89.05 | 92.92 | +1.50% | 11.09 | 1.50% |
| 2026-04-29 | 91.81 | 95.58 | 91.52 | 91.55 | -1.75% | 9.89 | 1.34% |
| 2026-04-28 | 98.00 | 98.95 | 92.50 | 93.18 | -5.86% | 9.88 | 1.32% |
| 2026-04-27 | 100.67 | 101.96 | 96.75 | 98.98 | -1.61% | 12.63 | 1.61% |
| 2026-04-24 | 92.30 | 102.50 | 89.00 | 100.60 | +8.99% | 16.93 | 2.21% |
| 2026-04-23 | 96.00 | 96.62 | 91.80 | 92.30 | -3.59% | 8.68 | 1.17% |
| 2026-04-22 | 92.82 | 98.00 | 91.50 | 95.74 | +2.96% | 11.85 | 1.57% |