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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 83.63 | 85.60 | 79.19 | 80.07 | -6.46% | 6.96 | 1.07% |
| 2026-03-20 | 89.95 | 91.76 | 85.51 | 85.60 | -3.46% | 8.30 | 1.19% |
| 2026-03-19 | 87.95 | 92.88 | 87.00 | 88.67 | -1.30% | 8.05 | 1.13% |
| 2026-03-18 | 82.60 | 91.00 | 81.24 | 89.84 | +9.80% | 11.24 | 1.64% |
| 2026-03-17 | 90.00 | 90.21 | 81.70 | 81.82 | -8.40% | 9.31 | 1.39% |
| 2026-03-16 | 91.87 | 92.11 | 87.65 | 89.32 | -2.85% | 6.02 | 0.85% |
| 2026-03-13 | 95.19 | 95.54 | 91.40 | 91.94 | -4.82% | 9.14 | 1.23% |
| 2026-03-12 | 93.17 | 100.98 | 92.65 | 96.60 | +3.16% | 16.23 | 2.10% |
| 2026-03-11 | 88.30 | 96.76 | 87.25 | 93.64 | +6.04% | 16.91 | 2.32% |
| 2026-03-10 | 84.26 | 89.20 | 84.21 | 88.31 | +6.86% | 9.51 | 1.36% |
| 2026-03-09 | 83.50 | 84.00 | 77.00 | 82.64 | -2.78% | 7.14 | 1.13% |
| 2026-03-06 | 85.05 | 86.93 | 84.05 | 85.00 | -0.79% | 3.59 | 0.53% |
| 2026-03-05 | 87.90 | 88.17 | 84.00 | 85.68 | +1.25% | 5.57 | 0.81% |
| 2026-03-04 | 84.25 | 88.74 | 84.10 | 84.62 | -0.70% | 5.55 | 0.81% |
| 2026-03-03 | 90.89 | 90.89 | 84.91 | 85.22 | -6.37% | 6.75 | 0.97% |
| 2026-03-02 | 88.93 | 94.08 | 88.51 | 91.02 | +0.29% | 9.51 | 1.31% |
| 2026-02-27 | 87.72 | 93.18 | 86.23 | 90.76 | +1.77% | 9.75 | 1.36% |
| 2026-02-26 | 84.22 | 91.88 | 84.22 | 89.18 | +5.93% | 12.91 | 1.84% |
| 2026-02-25 | 85.92 | 86.23 | 82.73 | 84.19 | -1.05% | 6.53 | 0.98% |
| 2026-02-24 | 85.01 | 88.50 | 82.75 | 85.08 | +2.65% | 11.04 | 1.62% |