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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 51.49 | 56.44 | 51.49 | 56.08 | +9.40% | 10.68 | 20.27% |
| 2025-06-23 | 50.18 | 52.50 | 50.18 | 51.26 | +0.79% | 3.23 | 6.60% |
| 2025-06-20 | 50.81 | 52.59 | 50.50 | 50.86 | +0.18% | 2.72 | 5.56% |
| 2025-06-19 | 50.90 | 51.88 | 50.58 | 50.77 | -0.47% | 2.41 | 4.92% |
| 2025-06-18 | 50.11 | 51.15 | 50.00 | 51.01 | +1.25% | 2.04 | 4.22% |
| 2025-06-17 | 51.80 | 51.99 | 50.13 | 50.38 | -2.29% | 2.45 | 5.06% |
| 2025-06-16 | 51.00 | 52.99 | 50.80 | 51.56 | +0.49% | 3.38 | 6.80% |
| 2025-06-13 | 51.70 | 52.60 | 51.30 | 51.31 | -1.57% | 3.75 | 7.59% |
| 2025-06-12 | 51.00 | 52.65 | 50.80 | 52.13 | +1.72% | 3.51 | 7.06% |
| 2025-06-11 | 51.21 | 51.49 | 50.80 | 51.25 | +0.18% | 1.93 | 3.95% |
| 2025-06-10 | 51.68 | 51.84 | 50.50 | 51.16 | -1.62% | 3.13 | 6.42% |
| 2025-06-09 | 52.50 | 52.90 | 51.30 | 52.00 | -0.42% | 4.44 | 8.96% |
| 2025-06-06 | 50.80 | 52.50 | 50.29 | 52.22 | +2.73% | 5.50 | 11.12% |
| 2025-06-05 | 48.48 | 51.00 | 47.62 | 50.83 | +4.83% | 4.59 | 9.65% |
| 2025-06-04 | 48.40 | 49.15 | 47.21 | 48.49 | +0.71% | 2.64 | 5.69% |
| 2025-06-03 | 47.19 | 48.15 | 47.01 | 48.15 | +1.77% | 2.05 | 4.44% |
| 2025-05-30 | 47.08 | 47.90 | 46.71 | 47.31 | -0.16% | 1.69 | 3.73% |
| 2025-05-29 | 46.59 | 47.57 | 46.59 | 47.39 | +1.73% | 1.75 | 3.84% |
| 2025-05-28 | 47.11 | 47.31 | 46.59 | 46.59 | -0.74% | 1.32 | 2.93% |
| 2025-05-27 | 47.33 | 47.59 | 46.73 | 46.93 | -0.84% | 1.37 | 3.02% |