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
2025-12-16	17.28	17.13	-0.22	-1.27%	16.96	17.40	13391	2296	1.41%
2025-12-15	17.27	17.35	0.16	0.93%	17.02	17.46	14940	2586	1.58%
2025-12-12	17.56	17.19	-0.31	-1.77%	17.00	17.78	18452	3218	1.95%
2025-12-11	18.09	17.50	-0.54	-2.99%	17.45	18.09	17592	3110	1.86%
2025-12-10	18.30	18.04	-0.27	-1.47%	17.94	18.36	14236	2577	1.50%
2025-12-09	18.78	18.31	-0.30	-1.61%	18.30	18.78	13889	2563	1.47%
2025-12-08	18.60	18.61	0.01	0.05%	18.55	18.90	13390	2510	1.41%
2025-12-05	18.45	18.60	0.12	0.65%	18.29	18.73	11509	2129	1.21%
2025-12-04	19.01	18.48	-0.53	-2.79%	18.47	19.04	12320	2296	1.30%
2025-12-03	19.22	19.01	-0.21	-1.09%	18.85	19.35	10839	2062	1.14%
2025-12-02	19.32	19.22	-0.19	-0.98%	19.01	19.46	14690	2820	1.55%
2025-12-01	19.66	19.41	-0.24	-1.22%	19.31	19.93	19046	3734	2.01%
2025-11-28	19.32	19.65	0.38	1.97%	19.06	19.66	16292	3161	1.72%
2025-11-27	19.16	19.27	0.19	1.00%	18.85	19.35	15067	2882	1.59%
2025-11-26	19.58	19.08	-0.42	-2.15%	18.97	19.88	18747	3622	1.98%
2025-11-25	19.44	19.50	0.12	0.62%	19.27	19.73	14299	2795	1.51%
2025-11-24	18.75	19.38	0.89	4.81%	18.65	19.50	23445	4496	2.47%
2025-11-21	19.20	18.49	-0.88	-4.54%	18.42	19.69	17459	3290	1.84%
2025-11-20	19.57	19.37	-0.09	-0.46%	19.03	19.68	16727	3239	1.76%
2025-11-19	20.15	19.46	-0.69	-3.42%	19.39	20.16	18604	3660	1.96%
2025-11-18	20.20	20.15	-0.13	-0.64%	19.82	20.29	25603	5136	2.70%
2025-11-17	19.97	20.28	0.29	1.45%	19.86	20.32	25241	5079	2.66%
2025-11-14	19.64	19.99	0.31	1.58%	19.59	20.35	26768	5365	2.82%
2025-11-13	19.49	19.68	0.20	1.03%	19.31	19.98	22851	4494	2.41%
2025-11-12	19.58	19.48	-0.15	-0.76%	19.35	19.78	10474	2045	1.10%
2025-11-11	19.61	19.63	0.03	0.15%	19.41	19.75	12488	2451	1.32%
2025-11-10	19.37	19.60	0.20	1.03%	19.25	19.70	17351	3384	1.83%
2025-11-07	19.52	19.40	-0.08	-0.41%	19.34	19.58	15390	2995	1.62%
2025-11-06	19.62	19.48	-0.08	-0.41%	19.33	19.68	16437	3197	1.73%
2025-11-05	19.10	19.56	0.27	1.40%	19.10	19.64	19484	3800	2.06%
2025-11-04	19.36	19.29	0.02	0.10%	19.08	19.43	16424	3165	1.73%
2025-11-03	19.21	19.27	0.17	0.89%	19.08	19.40	21057	4051	2.22%
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%