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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 68.76 | 69.86 | 67.82 | 68.23 | -0.68% | 2.93 | 4.46% |
| 2025-11-18 | 68.20 | 69.86 | 67.58 | 68.70 | +0.03% | 2.79 | 4.25% |
| 2025-11-17 | 68.44 | 69.26 | 68.03 | 68.68 | +0.09% | 2.37 | 3.62% |
| 2025-11-14 | 69.50 | 70.06 | 68.34 | 68.62 | -1.82% | 2.56 | 3.88% |
| 2025-11-13 | 68.91 | 69.97 | 68.80 | 69.89 | +1.22% | 2.40 | 3.63% |
| 2025-11-12 | 69.62 | 69.93 | 68.40 | 69.05 | -1.26% | 2.32 | 3.52% |
| 2025-11-11 | 72.39 | 72.75 | 69.72 | 69.93 | -2.63% | 3.38 | 5.01% |
| 2025-11-10 | 73.48 | 73.96 | 70.85 | 71.82 | -1.80% | 3.66 | 5.34% |
| 2025-11-07 | 72.39 | 74.20 | 72.12 | 73.14 | -0.16% | 4.46 | 6.38% |
| 2025-11-06 | 70.84 | 74.19 | 70.84 | 73.26 | +4.03% | 6.87 | 9.84% |
| 2025-11-05 | 70.30 | 71.00 | 69.50 | 70.42 | -1.21% | 3.79 | 5.64% |
| 2025-11-04 | 73.20 | 73.20 | 70.44 | 71.28 | -2.70% | 4.68 | 6.87% |
| 2025-11-03 | 73.80 | 73.99 | 71.88 | 73.26 | -1.41% | 4.91 | 7.07% |
| 2025-10-31 | 75.37 | 75.74 | 74.16 | 74.31 | -1.45% | 4.58 | 6.42% |
| 2025-10-30 | 78.60 | 78.78 | 75.40 | 75.40 | -4.36% | 6.27 | 8.60% |
| 2025-10-29 | 77.45 | 79.00 | 75.67 | 78.84 | +2.58% | 6.29 | 8.51% |
| 2025-10-28 | 78.00 | 78.60 | 76.28 | 76.86 | -2.36% | 8.18 | 11.10% |
| 2025-10-27 | 80.22 | 80.75 | 77.21 | 78.72 | +0.42% | 8.12 | 10.80% |
| 2025-10-24 | 77.36 | 78.51 | 76.18 | 78.39 | +2.19% | 6.83 | 9.25% |
| 2025-10-23 | 76.64 | 77.24 | 74.00 | 76.71 | -1.02% | 8.39 | 11.66% |