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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 62.01 | 64.50 | 61.40 | 61.81 | -0.85% | 6.47 | 10.79% |
| 2025-07-21 | 62.60 | 63.22 | 61.66 | 62.34 | -1.44% | 5.21 | 8.75% |
| 2025-07-18 | 64.09 | 65.50 | 62.86 | 63.25 | -1.31% | 7.83 | 12.85% |
| 2025-07-17 | 64.23 | 65.93 | 62.25 | 64.09 | +1.38% | 9.38 | 15.33% |
| 2025-07-16 | 62.73 | 66.37 | 62.50 | 63.22 | +2.53% | 13.11 | 21.25% |
| 2025-07-15 | 58.86 | 63.33 | 58.40 | 61.66 | +4.14% | 12.83 | 21.77% |
| 2025-07-14 | 64.00 | 64.47 | 58.32 | 59.21 | -2.54% | 11.06 | 19.35% |
| 2025-07-11 | 59.55 | 61.49 | 58.79 | 60.75 | +2.00% | 6.06 | 10.57% |
| 2025-07-10 | 60.50 | 60.80 | 58.88 | 59.56 | -1.52% | 3.29 | 5.79% |
| 2025-07-09 | 60.04 | 61.29 | 60.00 | 60.48 | -0.84% | 4.28 | 7.40% |
| 2025-07-08 | 56.49 | 62.32 | 56.18 | 60.99 | +8.62% | 8.12 | 14.14% |
| 2025-07-07 | 57.43 | 58.16 | 56.00 | 56.15 | -3.11% | 3.54 | 6.56% |
| 2025-07-04 | 58.01 | 59.18 | 57.60 | 57.95 | -0.70% | 3.24 | 5.82% |
| 2025-07-03 | 57.46 | 58.65 | 56.90 | 58.36 | +1.51% | 3.52 | 6.39% |
| 2025-07-02 | 59.66 | 60.00 | 57.17 | 57.49 | -4.39% | 5.17 | 9.30% |
| 2025-07-01 | 61.46 | 61.49 | 59.60 | 60.13 | -2.16% | 5.53 | 9.60% |
| 2025-06-30 | 60.58 | 62.75 | 60.30 | 61.46 | +0.03% | 6.48 | 11.02% |
| 2025-06-27 | 60.24 | 62.54 | 58.78 | 61.44 | +0.70% | 7.50 | 12.86% |
| 2025-06-26 | 58.39 | 61.90 | 58.39 | 61.01 | +4.49% | 10.89 | 18.97% |
| 2025-06-25 | 59.64 | 61.64 | 57.00 | 58.39 | +4.12% | 13.38 | 23.84% |