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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 80.00 | 80.00 | 75.60 | 77.50 | -9.67% | 12.54 | 16.97% |
| 2025-10-21 | 83.58 | 86.17 | 83.56 | 85.80 | +2.68% | 6.62 | 8.13% |
| 2025-10-20 | 83.94 | 85.72 | 82.07 | 83.56 | -1.11% | 7.28 | 9.14% |
| 2025-10-17 | 84.90 | 87.08 | 82.63 | 84.50 | +1.44% | 7.70 | 9.50% |
| 2025-10-16 | 84.00 | 85.09 | 82.55 | 83.30 | -0.90% | 3.99 | 4.99% |
| 2025-10-15 | 83.36 | 84.31 | 81.50 | 84.06 | +0.95% | 3.77 | 4.76% |
| 2025-10-14 | 87.00 | 88.20 | 82.80 | 83.27 | -3.05% | 5.79 | 7.12% |
| 2025-10-13 | 81.62 | 86.38 | 81.62 | 85.89 | -2.28% | 5.93 | 7.32% |
| 2025-10-10 | 90.74 | 91.17 | 86.95 | 87.89 | -4.39% | 7.14 | 8.41% |
| 2025-10-09 | 90.20 | 95.65 | 90.20 | 91.93 | +2.82% | 11.92 | 13.33% |
| 2025-09-30 | 90.47 | 93.50 | 88.90 | 89.41 | +0.02% | 6.61 | 7.65% |
| 2025-09-29 | 89.38 | 91.50 | 88.60 | 89.39 | -1.11% | 7.00 | 8.18% |
| 2025-09-26 | 94.01 | 96.16 | 90.30 | 90.39 | -5.60% | 9.22 | 10.48% |
| 2025-09-25 | 95.98 | 98.85 | 94.13 | 95.75 | +1.84% | 13.21 | 14.27% |
| 2025-09-24 | 89.97 | 94.89 | 89.04 | 94.02 | +1.87% | 9.46 | 10.75% |
| 2025-09-23 | 96.48 | 98.50 | 88.59 | 92.29 | -2.19% | 11.93 | 13.41% |
| 2025-09-22 | 90.55 | 94.77 | 90.30 | 94.36 | +3.39% | 9.86 | 11.07% |
| 2025-09-19 | 94.01 | 96.50 | 90.39 | 91.27 | -1.71% | 10.66 | 11.96% |
| 2025-09-18 | 91.18 | 95.28 | 89.28 | 92.86 | +1.51% | 13.41 | 15.12% |
| 2025-09-17 | 91.00 | 93.00 | 89.51 | 91.48 | +0.33% | 8.09 | 9.28% |