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
2026-09-02	18.47	18.85	0.67	3.69%	17.96	19.28	57088	10656	6.02%
2026-09-01	17.80	18.18	0.43	2.42%	17.50	19.00	67716	12458	7.14%
2026-08-31	17.33	17.75	0.76	4.47%	16.86	17.81	60705	10517	6.40%
2026-08-28	16.38	16.99	0.59	3.60%	16.20	17.97	50753	8705	5.35%
2026-08-27	16.24	16.40	0.14	0.86%	15.92	16.71	15716	2583	1.66%
2026-08-26	16.75	16.26	-0.24	-1.45%	16.16	16.86	19659	3224	2.07%
2026-08-25	16.08	16.50	0.40	2.48%	15.90	16.51	15574	2533	1.64%
2026-08-24	16.38	16.10	-0.28	-1.71%	15.85	16.40	18661	2991	1.97%
2026-08-21	16.20	16.38	0.16	0.99%	15.73	16.50	16818	2710	1.77%
2026-08-20	16.23	16.22	0.48	3.05%	15.90	16.36	17276	2789	1.82%
2026-08-19	16.08	15.74	-0.34	-2.11%	15.71	16.20	17009	2705	1.79%
2026-08-18	16.22	16.08	-0.18	-1.11%	15.92	16.37	10893	1750	1.15%
2026-08-17	15.89	16.26	0.27	1.69%	15.81	16.43	14196	2295	1.50%
2026-08-14	16.03	15.99	0.14	0.88%	15.76	16.18	13240	2108	1.40%
2026-08-13	16.23	15.85	-0.34	-2.10%	15.85	16.38	12366	1990	1.30%
2026-08-12	16.20	16.19	0.12	0.75%	16.05	16.37	11365	1839	1.20%
2026-08-11	16.13	16.07	-0.17	-1.05%	15.83	16.33	11894	1915	1.25%
2026-08-10	15.98	16.24	0.19	1.18%	15.60	16.25	13622	2186	1.44%
2026-08-07	15.81	16.05	0.24	1.52%	15.32	16.07	14260	2241	1.50%
2026-08-06	15.79	15.81	-0.02	-0.13%	15.49	15.99	11884	1870	1.25%
2026-08-05	15.82	15.83	0.01	0.06%	15.64	16.16	15976	2533	1.69%
2026-08-04	15.30	15.82	0.47	3.06%	15.30	15.89	17784	2787	1.88%
2026-08-03	14.85	15.35	0.40	2.68%	14.81	15.46	16625	2517	1.75%
2026-07-31	14.45	14.95	0.54	3.75%	14.45	15.08	17263	2562	1.82%
2026-07-30	14.70	14.41	-0.21	-1.44%	14.16	14.98	14118	2054	1.49%
2026-07-29	14.57	14.62	0.34	2.38%	14.28	14.75	17596	2562	1.86%
2026-07-28	14.00	14.28	0.06	0.42%	14.00	14.66	14826	2132	1.56%
2026-07-27	13.61	14.22	0.43	3.12%	13.61	14.35	14125	1992	1.49%
2026-07-24	13.90	13.79	-0.14	-1.01%	13.45	14.03	19203	2633	2.03%
2026-07-23	13.21	13.93	0.50	3.72%	13.21	13.96	17557	2401	1.85%
2026-07-22	13.62	13.43	-0.18	-1.32%	13.28	13.87	17838	2416	1.88%
2026-07-21	13.60	13.61	0.01	0.07%	12.29	13.71	32017	4192	3.38%
2026-07-20	14.13	13.60	-0.50	-3.55%	13.38	14.65	24761	3462	2.61%
2026-07-17	14.87	14.10	-0.77	-5.18%	14.00	15.15	22010	3186	2.32%
2026-07-16	14.80	14.87	-0.02	-0.13%	14.60	15.30	17333	2604	1.83%
2026-07-15	14.70	14.89	0.19	1.29%	14.53	15.08	14080	2087	1.49%
2026-07-14	14.49	14.70	0.34	2.37%	14.00	14.70	16090	2316	1.70%
2026-07-13	15.04	14.36	-0.79	-5.21%	14.30	15.22	22425	3264	2.37%
2026-07-10	14.85	15.15	0.30	2.02%	14.58	15.43	17138	2591	1.81%
2026-07-09	14.70	14.85	0.20	1.37%	14.50	15.04	15670	2311	1.65%
2026-07-08	15.13	14.65	-0.29	-1.94%	14.63	15.13	12313	1821	1.30%
2026-07-07	15.58	14.94	-0.64	-4.11%	14.92	15.64	17064	2582	1.80%
2026-07-06	16.08	15.58	-0.49	-3.05%	15.54	16.20	22828	3607	2.41%
2026-07-03	15.68	16.07	0.54	3.48%	15.44	16.58	29605	4743	3.12%
2026-07-02	15.79	15.53	-0.33	-2.08%	15.51	16.30	22316	3541	2.35%
2026-07-01	15.51	15.86	0.44	2.85%	15.18	16.11	22400	3516	2.36%
2026-06-30	15.60	15.42	-0.03	-0.19%	15.26	15.85	18384	2850	1.94%
2026-06-29	16.17	15.45	-0.61	-3.80%	15.06	16.17	25686	3969	2.71%
2026-06-26	16.18	16.06	-0.41	-2.49%	16.00	16.49	33105	5361	3.49%
2026-06-25	16.87	16.47	-0.30	-1.79%	16.10	17.82	70061	11759	7.39%
2026-06-24	16.98	16.77	-0.53	-3.06%	16.42	17.28	22949	3868	2.42%
2026-06-23	17.05	17.30	0.09	0.52%	17.00	17.54	21536	3732	2.27%
2026-06-22	17.46	17.21	-0.37	-2.10%	16.72	17.71	27306	4666	2.88%
2026-06-18	17.31	17.58	0.10	0.57%	17.31	17.98	28488	5019	3.00%
2026-06-17	17.90	17.48	-0.37	-2.07%	17.33	18.69	39314	6971	4.15%
2026-06-16	16.79	17.85	0.95	5.62%	16.58	18.19	37230	6493	3.93%
2026-06-15	16.84	16.90	0.16	0.96%	16.59	17.50	27955	4735	2.95%
2026-06-12	16.74	16.74	0.33	2.01%	16.36	17.27	25127	4204	2.65%
2026-06-11	16.79	16.41	-0.48	-2.84%	16.17	17.11	17345	2855	1.83%
2026-06-10	17.36	16.89	-0.53	-3.04%	16.42	17.56	22377	3777	2.36%
2026-06-09	17.42	17.42	0.23	1.34%	17.05	19.39	28945	5032	3.05%
2026-06-08	17.88	17.19	-0.75	-4.18%	16.88	18.44	23893	4195	2.52%
2026-06-05	18.19	17.94	-0.12	-0.66%	17.51	18.52	22544	4064	2.38%
2026-06-04	18.61	18.06	-0.77	-4.09%	17.88	18.81	20748	3793	2.19%
2026-06-03	19.25	18.83	-0.46	-2.38%	18.66	19.60	21585	4091	2.28%
2026-06-02	20.59	19.29	-0.96	-4.74%	16.20	20.59	25430	4959	2.68%
2026-06-01	20.27	20.25	-0.24	-1.17%	19.93	20.90	29356	5976	3.10%
2026-05-29	19.89	20.49	0.67	3.38%	19.68	21.20	40059	8234	4.23%
2026-05-28	19.92	19.82	-0.20	-1.00%	19.41	20.08	18094	3576	1.91%
2026-05-27	20.71	20.02	-0.69	-3.33%	19.91	21.12	20828	4208	2.20%
2026-05-26	21.44	20.71	-0.59	-2.77%	20.35	21.45	22232	4612	2.35%
2026-05-25	22.26	21.30	-0.84	-3.79%	20.95	22.40	24453	5215	2.58%