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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 77.59 | 85.10 | 77.36 | 83.52 | +7.84% | 10.48 | 1.63% |
| 2025-12-16 | 78.51 | 79.50 | 76.00 | 77.45 | -1.74% | 6.46 | 1.05% |
| 2025-12-15 | 82.04 | 83.25 | 78.30 | 78.82 | -5.64% | 8.91 | 1.39% |
| 2025-12-12 | 81.13 | 85.92 | 79.78 | 83.53 | +1.94% | 12.15 | 1.83% |
| 2025-12-11 | 86.98 | 86.98 | 81.85 | 81.94 | -5.79% | 8.08 | 1.21% |
| 2025-12-10 | 86.00 | 87.25 | 84.19 | 86.98 | -1.22% | 11.22 | 1.65% |
| 2025-12-09 | 85.54 | 89.92 | 84.50 | 88.05 | +7.38% | 20.31 | 2.93% |
| 2025-12-08 | 73.16 | 83.80 | 73.10 | 82.00 | +11.23% | 15.37 | 2.43% |
| 2025-12-05 | 72.80 | 74.38 | 72.30 | 73.72 | +1.08% | 3.88 | 0.66% |
| 2025-12-04 | 73.07 | 73.89 | 71.81 | 72.93 | -0.34% | 3.54 | 0.61% |
| 2025-12-03 | 75.11 | 75.99 | 73.02 | 73.18 | -3.07% | 4.91 | 0.83% |
| 2025-12-02 | 74.82 | 76.10 | 74.16 | 75.50 | +0.31% | 5.20 | 0.87% |
| 2025-12-01 | 74.05 | 76.88 | 72.93 | 75.27 | +1.65% | 6.52 | 1.10% |
| 2025-11-28 | 73.31 | 74.88 | 72.06 | 74.05 | +0.47% | 4.74 | 0.81% |
| 2025-11-27 | 73.26 | 76.29 | 73.24 | 73.70 | -0.41% | 6.11 | 1.03% |
| 2025-11-26 | 73.00 | 75.68 | 72.00 | 74.00 | +0.35% | 8.61 | 1.46% |
| 2025-11-25 | 69.96 | 74.41 | 69.96 | 73.74 | +5.99% | 9.33 | 1.60% |
| 2025-11-24 | 66.41 | 70.68 | 66.36 | 69.57 | +5.01% | 7.23 | 1.32% |
| 2025-11-21 | 67.04 | 68.15 | 65.00 | 66.25 | -3.11% | 3.71 | 0.70% |
| 2025-11-20 | 69.00 | 70.39 | 67.76 | 68.38 | +0.22% | 3.19 | 4.88% |