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
2026-04-30	20.38	21.12	0.76	3.73%	20.30	21.58	35122	7423	3.70%
2026-04-29	20.05	20.36	0.31	1.55%	19.87	20.70	20371	4151	2.15%
2026-04-28	19.76	20.05	0.29	1.47%	19.60	20.37	26106	5221	2.75%
2026-04-27	19.63	19.76	0.11	0.56%	19.16	19.84	21820	4255	2.30%
2026-04-24	20.00	19.65	-0.42	-2.09%	19.37	20.08	23107	4544	2.44%
2026-04-23	19.38	20.07	0.71	3.67%	19.08	20.27	37551	7464	3.96%
2026-04-22	19.64	19.36	-0.24	-1.22%	19.19	19.64	18664	3605	1.97%
2026-04-21	19.79	19.60	-0.15	-0.76%	19.42	19.95	17072	3357	1.80%
2026-04-20	19.73	19.75	0.00	0.00%	19.48	19.93	18914	3717	2.00%
2026-04-17	19.99	19.75	-0.21	-1.05%	19.63	20.16	19103	3776	2.02%
2026-04-16	19.88	19.96	0.21	1.06%	19.56	20.00	18397	3644	1.94%
2026-04-15	20.36	19.75	-0.58	-2.85%	19.65	20.66	26242	5256	2.77%
2026-04-14	19.91	20.33	0.58	2.94%	19.73	20.45	24272	4885	2.56%
2026-04-13	19.89	19.75	-0.12	-0.60%	19.50	19.96	15289	3011	1.61%
2026-04-10	19.50	19.87	0.54	2.79%	19.39	20.27	24293	4845	2.56%
2026-04-09	19.56	19.33	-0.23	-1.18%	19.17	19.65	17731	3432	1.87%
2026-04-08	18.92	19.56	0.84	4.49%	18.88	19.66	19359	3766	2.04%
2026-04-07	18.35	18.72	0.39	2.13%	18.00	18.86	15600	2915	1.65%
2026-04-03	18.72	18.33	-0.43	-2.29%	18.14	18.98	15832	2915	1.67%
2026-04-02	19.05	18.76	-0.22	-1.16%	18.57	19.09	14586	2747	1.54%
2026-04-01	19.37	18.98	0.16	0.85%	18.79	19.37	16956	3214	1.79%
2026-03-31	18.82	18.82	0.02	0.11%	18.78	19.48	20516	3926	2.16%
2026-03-30	18.46	18.80	0.02	0.11%	18.37	18.90	15367	2867	1.62%
2026-03-27	18.24	18.78	0.27	1.46%	18.24	19.05	19250	3618	2.03%
2026-03-26	18.58	18.51	-0.23	-1.23%	18.13	18.91	19707	3638	2.08%
2026-03-25	18.59	18.74	0.33	1.79%	18.45	18.86	17756	3312	1.87%
2026-03-24	17.86	18.41	1.06	6.11%	17.51	18.48	24943	4491	2.63%
2026-03-23	18.54	17.35	-1.39	-7.42%	17.22	18.73	31585	5669	3.33%
2026-03-20	19.49	18.74	-0.58	-3.00%	18.73	19.75	21898	4165	2.31%
2026-03-19	19.80	19.32	-0.48	-2.42%	19.21	19.80	18801	3660	1.98%
2026-03-18	19.50	19.80	0.42	2.17%	19.38	19.83	20047	3932	2.11%
2026-03-17	20.06	19.38	-0.54	-2.71%	19.01	20.07	25144	4951	2.65%
2026-03-16	19.97	19.92	-0.05	-0.25%	19.67	20.23	24331	4843	2.57%
2026-03-13	20.43	19.97	-0.42	-2.06%	19.92	20.50	26517	5367	2.80%
2026-03-12	21.15	20.39	-0.61	-2.90%	20.19	21.15	30612	6283	3.23%
2026-03-11	21.25	21.00	-0.25	-1.18%	20.95	22.10	66385	14231	7.00%
2026-03-10	21.08	21.25	0.29	1.38%	20.81	21.64	62725	13250	6.62%
2026-03-09	19.50	20.96	1.30	6.61%	19.40	21.80	100893	21316	10.64%
2026-03-06	18.98	19.66	0.60	3.15%	18.89	19.74	21918	4273	2.31%
2026-03-05	19.18	19.06	0.11	0.58%	18.88	19.34	21352	4081	2.25%
2026-03-04	18.91	18.95	0.04	0.21%	18.63	19.10	23014	4347	2.43%
2026-03-03	19.69	18.91	-0.61	-3.13%	18.86	19.77	32234	6215	3.40%
2026-03-02	20.10	19.52	-0.80	-3.94%	19.40	20.35	37800	7467	3.99%
2026-02-27	20.17	20.32	0.10	0.49%	20.09	20.34	19754	3994	2.08%
2026-02-26	20.33	20.22	-0.11	-0.54%	20.04	20.40	23350	4704	2.46%
2026-02-25	20.50	20.33	-0.17	-0.83%	20.25	20.62	25739	5247	2.71%
2026-02-24	20.76	20.50	0.10	0.49%	20.38	20.76	20696	4244	2.18%
2026-02-13	20.65	20.40	-0.15	-0.73%	20.40	20.78	22460	4628	2.37%
2026-02-12	20.55	20.55	-0.02	-0.10%	20.38	20.70	22672	4664	2.39%
2026-02-11	20.76	20.57	-0.21	-1.01%	20.51	20.86	23749	4901	2.51%
2026-02-10	20.98	20.78	-0.07	-0.34%	20.42	20.98	38029	7872	4.01%
2026-02-09	21.15	20.85	0.01	0.05%	20.41	21.40	74800	15720	7.89%
2026-02-06	22.70	20.84	-2.10	-9.15%	20.70	22.79	110805	24040	11.69%
2026-02-05	23.51	22.94	-0.64	-2.71%	22.88	23.81	54186	12599	5.72%
2026-02-04	25.00	23.58	-1.62	-6.43%	23.47	25.99	58233	14014	6.14%
2026-02-03	24.36	25.20	1.63	6.92%	23.58	25.28	39857	9739	4.20%
2026-02-02	24.90	23.57	-1.40	-5.61%	23.54	24.96	43589	10524	4.60%
2026-01-30	23.96	24.97	0.80	3.31%	23.40	25.49	60457	14985	6.38%
2026-01-29	23.46	24.17	0.72	3.07%	22.86	25.39	47945	11628	5.06%
2026-01-28	25.00	23.45	-1.79	-7.09%	23.11	25.41	71584	17216	7.55%
2026-01-27	24.85	25.24	1.13	4.69%	24.02	25.97	66539	16584	7.02%
2026-01-26	23.34	24.11	0.91	3.92%	23.34	25.36	58389	14276	6.16%