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
2025-09-16	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%
2025-07-23	19.64	19.29	-0.38	-1.93%	19.20	19.67	24320	4723	2.57%
2025-07-22	19.26	19.67	0.30	1.55%	19.26	19.90	34250	6709	3.62%
2025-07-21	18.89	19.37	0.47	2.49%	18.89	19.71	25933	5016	2.74%
2025-07-18	18.82	18.90	0.08	0.43%	18.58	18.92	11775	2205	1.24%
2025-07-17	18.94	18.82	-0.14	-0.74%	18.75	19.03	15720	2962	1.66%
2025-07-16	18.95	18.96	-0.01	-0.05%	18.82	19.28	19258	3652	2.03%
2025-07-15	19.28	18.97	-0.42	-2.17%	18.80	19.39	34187	6518	3.61%
2025-07-14	18.88	19.39	0.48	2.54%	18.75	19.48	31967	6133	3.37%
2025-07-11	19.70	18.91	-0.96	-4.83%	18.78	19.79	53064	10144	5.60%
2025-07-10	19.00	19.87	0.66	3.44%	19.00	20.27	69577	13706	7.34%
2025-07-09	18.68	19.21	0.51	2.73%	18.64	19.79	46864	9010	4.95%
2025-07-08	18.65	18.70	0.06	0.32%	18.55	18.84	17055	3185	1.80%
2025-07-07	18.18	18.64	0.36	1.97%	18.17	18.69	17327	3210	1.83%
2025-07-04	18.52	18.28	-0.20	-1.08%	18.21	18.80	24080	4444	2.54%
2025-07-03	18.60	18.48	0.18	0.98%	18.39	18.86	25308	4707	2.67%
2025-07-02	18.25	18.30	0.07	0.38%	17.97	18.65	23283	4253	2.46%
2025-07-01	17.95	18.23	0.15	0.83%	17.94	18.67	43874	8061	4.63%
2025-06-30	17.74	18.08	0.34	1.92%	17.64	18.13	16524	2961	1.74%
2025-06-27	17.41	17.74	0.06	0.34%	17.40	17.90	14246	2524	1.50%
2025-06-26	17.70	17.68	-0.06	-0.34%	17.65	17.91	12013	2132	1.27%
2025-06-25	17.55	17.74	0.12	0.68%	17.53	17.87	15438	2735	1.63%
2025-06-24	17.06	17.62	0.55	3.22%	17.06	17.65	16673	2911	1.76%
2025-06-23	16.78	17.07	0.31	1.85%	16.59	17.14	8434	1427	0.89%
2025-06-20	16.58	16.76	0.11	0.66%	16.58	17.21	13228	2233	1.40%
2025-06-19	17.13	16.65	-0.50	-2.92%	16.60	17.30	10337	1745	1.09%
2025-06-18	17.33	17.15	-0.14	-0.81%	17.05	17.35	9457	1622	1.00%
2025-06-17	17.50	17.29	-0.18	-1.03%	17.13	17.77	10786	1868	1.14%
2025-06-16	17.07	17.47	0.40	2.34%	17.00	17.47	12054	2089	1.27%
2025-06-13	17.41	17.07	-0.47	-2.68%	17.03	17.54	13747	2365	1.45%
2025-06-12	17.40	17.54	0.03	0.17%	17.35	17.80	18313	3206	1.93%
2025-06-11	17.54	17.51	0.23	1.33%	17.45	18.38	21970	3885	2.32%
2025-06-10	17.80	17.28	-0.53	-2.98%	17.10	18.07	23294	4072	2.46%
2025-06-09	17.23	17.81	0.60	3.49%	17.10	17.99	32610	5747	3.44%