深圳瑞捷 (300977) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	18.98	19.10	0.40	2.14%	18.76	19.40	24730	4709	2.61%
2025-10-30	19.22	18.70	-0.28	-1.48%	18.70	19.22	17235	3248	1.82%
2025-10-29	19.38	18.98	-0.40	-2.06%	18.86	19.38	17790	3391	1.88%
2025-10-28	19.14	19.38	0.07	0.36%	19.14	19.53	12408	2404	1.31%
2025-10-27	19.50	19.31	-0.19	-0.97%	19.13	19.85	18771	3639	1.98%
2025-10-24	19.52	19.50	-0.08	-0.41%	19.32	19.76	25927	5062	2.73%
2025-10-23	19.91	19.58	0.16	0.82%	19.23	20.01	31965	6243	3.37%
2025-10-22	19.42	19.42	0.00	0.00%	19.25	19.54	18119	3515	1.91%
2025-10-21	18.77	19.42	0.75	4.02%	18.55	19.60	23040	4425	2.43%
2025-10-20	18.62	18.67	0.42	2.30%	18.26	18.86	17013	3174	1.79%
2025-10-17	18.31	18.25	-0.06	-0.33%	18.09	18.61	15169	2790	1.60%
2025-10-16	18.48	18.31	-0.17	-0.92%	18.22	18.72	15633	2881	1.65%
2025-10-15	18.40	18.48	0.08	0.43%	18.25	18.74	12887	2388	1.36%
2025-10-14	18.43	18.40	-0.03	-0.16%	18.31	18.84	13552	2516	1.43%
2025-10-13	18.10	18.43	-0.06	-0.32%	17.25	18.57	19385	3532	2.04%
2025-10-10	18.31	18.49	0.12	0.65%	18.28	18.76	15487	2870	1.63%
2025-10-09	18.45	18.37	-0.14	-0.76%	18.34	18.83	15201	2825	1.60%
2025-09-30	18.88	18.51	-0.37	-1.96%	18.51	18.91	13015	2429	1.37%
2025-09-29	18.50	18.88	0.38	2.05%	18.12	18.92	20362	3798	2.15%
2025-09-26	18.34	18.50	-0.01	-0.05%	18.34	18.86	14332	2670	1.51%
2025-09-25	18.79	18.51	-0.40	-2.12%	18.50	19.13	12884	2419	1.36%
2025-09-24	18.58	18.91	0.23	1.23%	18.33	18.94	17249	3236	1.82%
2025-09-23	18.78	18.68	0.04	0.21%	17.86	19.00	18718	3446	1.97%
2025-09-22	18.69	18.64	-0.04	-0.21%	18.46	18.80	9939	1850	1.05%
2025-09-19	18.70	18.68	-0.02	-0.11%	18.48	18.98	14990	2806	1.58%
2025-09-18	19.75	18.70	-0.65	-3.36%	18.52	19.75	23877	4540	2.52%
2025-09-17	19.25	19.35	0.00	0.00%	19.19	19.54	13378	2587	1.41%
2025-09-16	19.00	19.35	0.33	1.74%	18.92	19.38	22925	4393	2.42%
2025-09-15	19.35	19.02	-0.40	-2.06%	18.89	19.54	20740	3958	2.19%
2025-09-12	19.50	19.42	-0.01	-0.05%	19.37	19.85	21456	4215	2.26%
2025-09-11	19.41	19.43	0.02	0.10%	19.07	19.55	16188	3135	1.71%
2025-09-10	19.59	19.41	0.01	0.05%	19.13	19.60	9936	1929	1.05%
2025-09-09	19.79	19.40	-0.34	-1.72%	19.33	19.89	17246	3364	1.82%
2025-09-08	19.78	19.74	-0.06	-0.30%	19.33	19.78	26391	5172	2.78%
2025-09-05	18.73	19.80	1.06	5.66%	18.48	19.80	26014	4940	2.74%
2025-09-04	18.59	18.74	0.27	1.46%	18.44	19.11	20479	3846	2.16%
2025-09-03	19.23	18.47	-0.76	-3.95%	18.47	19.58	18853	3566	1.99%
2025-09-02	19.40	19.23	-0.25	-1.28%	18.82	19.69	21631	4151	2.28%
2025-09-01	19.40	19.48	0.18	0.93%	19.30	19.80	27293	5348	2.88%
2025-08-29	19.80	19.30	0.36	1.90%	19.18	19.85	39104	7599	4.12%
2025-08-28	19.00	18.94	0.01	0.05%	18.06	19.38	25419	4765	2.68%
2025-08-27	19.71	18.93	-0.76	-3.86%	18.93	20.02	29940	5850	3.16%
2025-08-26	19.66	19.69	0.11	0.56%	19.39	19.98	21977	4350	2.32%
2025-08-25	19.55	19.58	0.03	0.15%	19.33	19.70	22928	4486	2.42%
2025-08-22	19.64	19.55	-0.07	-0.36%	19.46	19.70	19773	3865	2.09%
2025-08-21	19.62	19.62	0.00	0.00%	19.52	19.79	20051	3944	2.12%
2025-08-20	19.84	19.62	-0.23	-1.16%	19.51	19.84	20770	4072	2.19%
2025-08-19	19.86	19.85	-0.01	-0.05%	19.72	19.99	19360	3840	2.04%
2025-08-18	20.02	19.86	-0.16	-0.80%	19.75	20.31	35242	7004	3.72%
2025-08-15	20.10	20.02	0.01	0.05%	19.80	20.30	30630	6146	3.23%
2025-08-14	21.06	20.01	-1.06	-5.03%	20.00	21.26	42978	8799	4.54%
2025-08-13	20.61	21.07	0.66	3.23%	20.21	21.38	70229	14701	7.41%
2025-08-12	20.34	20.41	0.17	0.84%	20.03	21.18	42139	8639	4.45%
2025-08-11	20.03	20.24	0.32	1.61%	19.76	20.42	22553	4544	2.38%
2025-08-08	19.75	19.92	0.17	0.86%	19.56	20.06	16691	3311	1.76%
2025-08-07	19.96	19.75	-0.12	-0.60%	19.72	20.00	10583	2098	1.12%
2025-08-06	19.91	19.87	-0.01	-0.05%	19.71	19.95	12182	2419	1.29%
2025-08-05	19.72	19.88	0.21	1.07%	19.67	19.95	14927	2961	1.58%
2025-08-04	19.62	19.67	0.06	0.31%	19.28	19.75	16060	3145	1.70%
2025-08-01	19.13	19.61	0.42	2.19%	19.13	19.74	23147	4520	2.44%
2025-07-31	19.51	19.19	-0.31	-1.59%	19.13	19.77	19662	3814	2.08%
2025-07-30	19.35	19.50	0.22	1.14%	19.01	19.68	22042	4280	2.33%
2025-07-29	19.49	19.28	-0.02	-0.10%	19.10	19.59	12240	2356	1.29%
2025-07-28	19.47	19.30	0.01	0.05%	19.22	19.47	12296	2377	1.30%
2025-07-25	19.45	19.29	-0.24	-1.23%	19.11	19.45	19036	3662	2.01%
2025-07-24	19.28	19.53	0.24	1.24%	19.18	19.66	21421	4157	2.26%