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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 83.54 | 85.85 | 82.28 | 82.88 | -1.98% | 6.94 | 1.04% |
| 2026-02-12 | 77.40 | 85.48 | 77.00 | 84.55 | +10.01% | 13.05 | 2.00% |
| 2026-02-11 | 77.00 | 79.90 | 76.68 | 76.86 | -1.21% | 3.81 | 0.62% |
| 2026-02-10 | 77.85 | 80.88 | 77.10 | 77.80 | +0.93% | 7.27 | 1.16% |
| 2026-02-09 | 75.30 | 79.65 | 74.77 | 77.08 | +5.33% | 7.14 | 1.16% |
| 2026-02-06 | 72.58 | 74.00 | 71.51 | 73.18 | -0.38% | 3.48 | 0.60% |
| 2026-02-05 | 75.16 | 76.19 | 73.01 | 73.46 | -4.14% | 4.93 | 0.84% |
| 2026-02-04 | 79.11 | 79.50 | 75.08 | 76.63 | -4.96% | 6.26 | 1.03% |
| 2026-02-03 | 79.00 | 81.93 | 78.02 | 80.63 | +4.03% | 7.14 | 1.12% |
| 2026-02-02 | 80.26 | 81.72 | 77.40 | 77.51 | -4.51% | 4.78 | 0.76% |
| 2026-01-30 | 77.67 | 83.16 | 76.76 | 81.17 | +3.74% | 7.03 | 1.10% |
| 2026-01-29 | 82.33 | 82.33 | 78.22 | 78.24 | -4.98% | 6.52 | 1.03% |
| 2026-01-28 | 86.90 | 86.90 | 81.88 | 82.34 | -3.40% | 6.30 | 0.95% |
| 2026-01-27 | 84.18 | 85.70 | 80.39 | 85.24 | -1.34% | 10.29 | 1.55% |
| 2026-01-26 | 78.00 | 86.92 | 78.00 | 86.40 | +12.96% | 18.56 | 2.80% |
| 2026-01-23 | 76.60 | 76.88 | 75.20 | 76.49 | -0.39% | 5.16 | 0.85% |
| 2026-01-22 | 75.96 | 78.37 | 75.80 | 76.79 | +1.76% | 4.93 | 0.81% |
| 2026-01-21 | 73.70 | 75.85 | 73.45 | 75.46 | +1.49% | 4.62 | 0.77% |
| 2026-01-20 | 76.06 | 77.00 | 73.78 | 74.35 | -2.29% | 6.27 | 1.05% |
| 2026-01-19 | 85.74 | 85.74 | 75.60 | 76.09 | -12.14% | 17.27 | 2.76% |