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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 93.10 | 93.53 | 89.00 | 92.99 | -6.57% | 14.06 | 1.94% |
| 2026-04-20 | 96.50 | 100.37 | 95.81 | 99.53 | +3.71% | 13.17 | 1.68% |
| 2026-04-17 | 94.33 | 98.00 | 93.98 | 95.97 | +0.44% | 8.94 | 1.17% |
| 2026-04-16 | 93.27 | 97.50 | 93.01 | 95.55 | +2.17% | 10.09 | 1.33% |
| 2026-04-15 | 93.01 | 96.50 | 92.41 | 93.52 | +0.60% | 11.31 | 1.51% |
| 2026-04-14 | 92.51 | 93.99 | 91.01 | 92.96 | +0.76% | 7.14 | 0.97% |
| 2026-04-13 | 89.46 | 94.88 | 89.11 | 92.26 | +2.01% | 8.05 | 1.09% |
| 2026-04-10 | 92.30 | 92.80 | 90.32 | 90.44 | -1.81% | 7.75 | 1.07% |
| 2026-04-09 | 89.60 | 93.16 | 89.60 | 92.11 | -0.26% | 8.31 | 1.14% |
| 2026-04-08 | 87.33 | 92.50 | 86.10 | 92.35 | +7.63% | 14.38 | 2.02% |
| 2026-04-07 | 80.66 | 87.00 | 80.60 | 85.80 | +6.41% | 10.72 | 1.59% |
| 2026-04-03 | 81.00 | 82.48 | 80.34 | 80.63 | +0.36% | 4.99 | 0.77% |
| 2026-04-02 | 81.13 | 83.93 | 79.15 | 80.34 | -1.48% | 5.60 | 0.87% |
| 2026-04-01 | 78.58 | 82.70 | 78.50 | 81.55 | +6.52% | 7.42 | 1.15% |
| 2026-03-31 | 79.04 | 79.95 | 76.09 | 76.56 | -3.95% | 5.85 | 0.95% |
| 2026-03-30 | 77.70 | 80.49 | 76.13 | 79.71 | -2.86% | 8.01 | 1.29% |
| 2026-03-27 | 81.22 | 83.94 | 79.41 | 82.06 | -0.51% | 6.42 | 0.99% |
| 2026-03-26 | 84.46 | 86.70 | 81.71 | 82.48 | -3.42% | 5.68 | 0.85% |
| 2026-03-25 | 83.27 | 87.29 | 83.27 | 85.40 | +4.24% | 7.71 | 1.13% |
| 2026-03-24 | 80.97 | 82.74 | 78.83 | 81.93 | +2.32% | 7.28 | 1.13% |