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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 84.77 | 86.66 | 81.84 | 83.50 | +2.02% | 19.37 | 24.32% |
| 2025-08-18 | 69.00 | 81.85 | 68.68 | 81.85 | +20.00% | 15.77 | 21.34% |
| 2025-08-15 | 67.01 | 68.48 | 66.51 | 68.21 | +1.11% | 7.85 | 12.16% |
| 2025-08-14 | 68.00 | 69.88 | 67.03 | 67.46 | -1.03% | 9.87 | 15.08% |
| 2025-08-13 | 68.10 | 68.85 | 66.51 | 68.16 | +0.80% | 9.88 | 15.30% |
| 2025-08-12 | 64.90 | 68.66 | 64.10 | 67.62 | +4.19% | 10.33 | 16.32% |
| 2025-08-11 | 61.77 | 64.94 | 61.66 | 64.90 | +4.64% | 7.72 | 12.62% |
| 2025-08-08 | 64.13 | 64.18 | 62.02 | 62.02 | -3.37% | 4.68 | 7.81% |
| 2025-08-07 | 63.81 | 67.37 | 62.85 | 64.18 | +0.93% | 8.27 | 13.37% |
| 2025-08-06 | 62.00 | 64.19 | 61.68 | 63.59 | +2.25% | 5.87 | 9.72% |
| 2025-08-05 | 62.38 | 62.76 | 60.90 | 62.19 | +0.19% | 5.48 | 9.30% |
| 2025-08-04 | 61.51 | 62.86 | 61.31 | 62.07 | -0.31% | 5.13 | 8.68% |
| 2025-08-01 | 64.66 | 64.80 | 61.00 | 62.26 | -1.81% | 6.96 | 11.64% |
| 2025-07-31 | 62.34 | 66.66 | 62.05 | 63.41 | +2.41% | 11.09 | 18.03% |
| 2025-07-30 | 63.34 | 63.64 | 61.25 | 61.92 | -3.49% | 5.56 | 9.36% |
| 2025-07-29 | 61.35 | 64.30 | 61.00 | 64.16 | +4.24% | 7.63 | 12.70% |
| 2025-07-28 | 60.83 | 61.96 | 60.82 | 61.55 | +1.22% | 4.73 | 8.07% |
| 2025-07-25 | 60.66 | 61.39 | 60.37 | 60.81 | +0.48% | 4.19 | 7.21% |
| 2025-07-24 | 63.50 | 63.58 | 60.20 | 60.52 | -4.21% | 8.41 | 14.40% |
| 2025-07-23 | 61.00 | 63.25 | 60.75 | 63.18 | +2.22% | 5.68 | 9.56% |