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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 85.45 | 87.30 | 84.24 | 86.60 | +1.32% | 8.26 | 1.21% |
| 2026-01-15 | 88.50 | 89.90 | 84.02 | 85.47 | -3.58% | 9.70 | 1.42% |
| 2026-01-14 | 83.70 | 90.29 | 83.38 | 88.64 | +6.78% | 16.01 | 2.31% |
| 2026-01-13 | 89.79 | 89.85 | 82.66 | 83.01 | -6.60% | 10.88 | 1.62% |
| 2026-01-12 | 85.86 | 90.69 | 85.86 | 88.88 | +3.55% | 16.49 | 2.33% |
| 2026-01-09 | 84.72 | 87.28 | 81.70 | 85.83 | +0.40% | 12.98 | 1.95% |
| 2026-01-08 | 87.28 | 89.16 | 84.50 | 85.49 | -2.53% | 7.51 | 1.09% |
| 2026-01-07 | 86.39 | 89.26 | 85.93 | 87.71 | +1.59% | 7.08 | 1.01% |
| 2026-01-06 | 89.16 | 89.20 | 85.10 | 86.34 | -4.05% | 9.24 | 1.34% |
| 2026-01-05 | 89.18 | 91.90 | 88.02 | 89.98 | +1.33% | 8.28 | 1.16% |
| 2025-12-31 | 89.65 | 90.95 | 87.04 | 88.80 | -0.73% | 6.67 | 0.94% |
| 2025-12-30 | 86.71 | 92.80 | 86.52 | 89.45 | +1.08% | 10.33 | 1.44% |
| 2025-12-29 | 82.50 | 91.00 | 82.50 | 88.49 | +6.87% | 14.71 | 2.09% |
| 2025-12-26 | 81.70 | 84.50 | 80.52 | 82.80 | +0.38% | 6.82 | 1.04% |
| 2025-12-25 | 83.20 | 83.27 | 80.32 | 82.49 | -0.88% | 5.60 | 0.86% |
| 2025-12-24 | 84.60 | 84.83 | 82.13 | 83.22 | -1.63% | 8.37 | 1.27% |
| 2025-12-23 | 81.69 | 86.50 | 80.80 | 84.60 | +3.56% | 11.08 | 1.66% |
| 2025-12-22 | 79.98 | 82.50 | 79.50 | 81.69 | +3.65% | 7.53 | 1.16% |
| 2025-12-19 | 81.39 | 81.90 | 78.30 | 78.81 | -2.21% | 5.53 | 0.87% |
| 2025-12-18 | 82.04 | 83.15 | 80.53 | 80.59 | -3.51% | 6.93 | 1.07% |