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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 46.73 | 47.33 | 46.60 | 47.33 | +1.29% | 1.39 | 3.07% |
| 2025-05-23 | 47.49 | 47.70 | 46.73 | 46.73 | -1.67% | 1.74 | 3.83% |
| 2025-05-22 | 48.17 | 48.77 | 47.43 | 47.52 | -1.50% | 1.74 | 3.77% |
| 2025-05-21 | 49.12 | 49.12 | 48.18 | 48.24 | -0.99% | 1.85 | 3.95% |
| 2025-05-20 | 48.75 | 49.20 | 48.61 | 48.72 | -0.48% | 1.70 | 3.61% |
| 2025-05-19 | 48.66 | 49.11 | 48.06 | 48.96 | +0.44% | 1.88 | 4.01% |
| 2025-05-16 | 48.14 | 49.05 | 47.93 | 48.74 | +0.95% | 1.96 | 4.17% |
| 2025-05-15 | 50.30 | 50.34 | 48.20 | 48.28 | -4.28% | 3.09 | 6.58% |
| 2025-05-14 | 50.23 | 51.11 | 50.23 | 50.44 | +0.45% | 2.37 | 4.86% |
| 2025-05-13 | 51.82 | 51.82 | 50.09 | 50.22 | -1.84% | 2.52 | 5.15% |
| 2025-05-12 | 51.01 | 51.44 | 50.73 | 51.16 | +0.84% | 2.48 | 5.04% |
| 2025-05-09 | 51.68 | 52.02 | 50.14 | 50.73 | -2.57% | 3.49 | 7.14% |
| 2025-05-08 | 51.39 | 52.76 | 51.19 | 52.07 | +0.31% | 4.46 | 8.86% |
| 2025-05-07 | 53.85 | 54.08 | 50.89 | 51.91 | -2.85% | 6.52 | 12.90% |
| 2025-05-06 | 52.59 | 53.94 | 52.07 | 53.43 | +2.25% | 6.74 | 13.18% |