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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 92.83 | 93.20 | 89.50 | 91.18 | -2.17% | 8.90 | 10.22% |
| 2025-09-15 | 89.81 | 95.55 | 87.52 | 93.20 | +1.14% | 12.26 | 14.09% |
| 2025-09-12 | 88.90 | 94.84 | 87.90 | 92.15 | +2.77% | 13.93 | 15.74% |
| 2025-09-11 | 85.75 | 91.78 | 84.30 | 89.67 | +6.18% | 14.11 | 16.69% |
| 2025-09-10 | 84.73 | 85.75 | 83.01 | 84.45 | +1.87% | 8.92 | 11.04% |
| 2025-09-09 | 83.33 | 84.80 | 81.73 | 82.90 | -1.31% | 6.06 | 7.62% |
| 2025-09-08 | 85.00 | 85.78 | 82.62 | 84.00 | -1.50% | 8.75 | 10.93% |
| 2025-09-05 | 82.38 | 85.91 | 80.80 | 85.28 | +3.60% | 10.53 | 13.17% |
| 2025-09-04 | 90.31 | 91.00 | 80.22 | 82.32 | -8.85% | 15.01 | 18.65% |
| 2025-09-03 | 90.00 | 92.50 | 86.79 | 90.31 | -1.34% | 12.24 | 14.28% |
| 2025-09-02 | 100.98 | 102.00 | 89.58 | 91.54 | -11.65% | 21.86 | 24.14% |
| 2025-09-01 | 93.28 | 106.80 | 92.00 | 103.61 | +16.02% | 23.76 | 25.27% |
| 2025-08-29 | 92.00 | 92.00 | 87.87 | 89.30 | -4.70% | 13.42 | 15.74% |
| 2025-08-28 | 88.68 | 94.90 | 88.50 | 93.70 | +5.65% | 16.64 | 19.07% |
| 2025-08-27 | 89.07 | 93.50 | 88.36 | 88.69 | -0.27% | 15.61 | 17.99% |
| 2025-08-26 | 91.09 | 92.12 | 88.61 | 88.93 | -2.36% | 14.74 | 17.10% |
| 2025-08-25 | 95.50 | 98.00 | 89.95 | 91.08 | +1.03% | 19.99 | 22.56% |
| 2025-08-22 | 81.85 | 94.00 | 80.10 | 90.15 | +10.97% | 19.80 | 24.02% |
| 2025-08-21 | 83.59 | 83.99 | 80.55 | 81.24 | -2.78% | 8.35 | 10.70% |
| 2025-08-20 | 81.00 | 85.00 | 77.00 | 83.56 | +0.07% | 13.92 | 17.78% |