锐捷网络 (301165) - 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
2026-08-20	124.02	123.30	1.48	1.21%	119.50	125.97	189723	233620	1.70%
2026-08-19	132.04	121.82	-15.17	-11.07%	121.17	134.47	297410	379402	2.67%
2026-08-18	147.00	136.99	-11.01	-7.44%	136.50	149.30	294770	417221	2.65%
2026-08-17	144.00	148.00	4.10	2.85%	139.04	148.00	299138	431440	2.69%
2026-08-14	143.08	143.90	0.60	0.42%	139.29	148.70	319878	458825	2.87%
2026-08-13	129.00	143.30	17.07	13.52%	128.00	148.80	394108	540159	3.54%
2026-08-12	127.89	126.23	-1.47	-1.15%	121.44	129.00	242787	301307	2.18%
2026-08-11	123.10	127.70	6.50	5.36%	120.12	132.96	336408	424566	3.02%
2026-08-10	121.01	121.20	3.03	2.56%	113.13	122.58	268131	315657	2.41%
2026-08-07	119.21	118.17	-1.01	-0.85%	114.13	121.99	312011	365919	2.80%
2026-08-06	109.49	119.18	3.66	3.17%	108.60	125.45	367095	427619	3.30%
2026-08-05	108.59	115.52	7.93	7.37%	108.59	123.22	366915	427173	3.29%
2026-08-04	109.11	107.59	0.57	0.53%	101.90	110.00	280749	296446	2.52%
2026-08-03	114.81	107.02	-10.98	-9.31%	103.13	120.08	262872	286969	2.36%
2026-07-31	110.00	118.00	16.00	15.69%	107.00	120.99	305141	349456	2.74%
2026-07-30	105.74	102.00	-3.00	-2.86%	99.90	109.30	273155	285693	2.45%
2026-07-29	112.00	105.00	-10.40	-9.01%	98.50	114.86	390284	412959	3.50%
2026-07-28	122.00	115.40	-15.24	-11.67%	115.00	125.50	368686	440364	3.31%
2026-07-27	128.02	130.64	-1.36	-1.03%	121.00	132.66	359857	454764	3.23%
2026-07-24	123.73	132.00	5.20	4.10%	121.74	137.88	357033	471516	3.21%
2026-07-23	132.30	126.80	0.80	0.63%	124.08	139.47	449463	587817	4.04%
2026-07-22	107.76	126.00	15.14	13.66%	107.03	133.03	508909	636085	4.57%
2026-07-21	100.50	110.86	7.91	7.68%	89.00	111.01	398018	405757	3.57%
2026-07-20	103.54	102.95	6.86	7.14%	99.33	108.66	338798	353046	3.04%
2026-07-17	101.67	96.09	-7.93	-7.62%	93.90	106.60	275387	275068	2.47%
2026-07-16	96.30	104.02	3.32	3.30%	96.30	107.75	280793	291187	2.52%
2026-07-15	98.03	100.70	1.88	1.90%	96.90	103.88	297341	298870	2.67%
2026-07-14	106.09	98.82	-6.06	-5.78%	92.26	109.94	398396	388801	3.58%
2026-07-13	104.66	104.88	1.27	1.23%	101.51	111.85	325121	347975	2.92%
2026-07-10	108.10	103.61	-5.57	-5.10%	103.60	114.99	401749	434973	3.61%
2026-07-09	102.95	109.18	3.68	3.49%	100.00	109.20	322189	336931	2.89%
2026-07-08	100.02	105.50	10.99	11.63%	100.02	109.40	373335	394395	3.35%
2026-07-07	100.88	94.51	-7.49	-7.34%	93.63	102.50	336394	326829	3.02%
2026-07-06	96.78	102.00	7.11	7.49%	93.13	107.99	466918	467895	4.19%
2026-07-03	102.30	94.89	9.64	11.31%	94.40	102.30	476816	470320	4.28%
2026-07-02	85.06	85.25	-0.67	-0.78%	82.84	90.15	314004	273176	2.82%
2026-07-01	85.27	85.92	5.47	6.80%	84.30	91.50	403308	354574	3.62%
2026-06-30	68.70	80.45	13.41	20.00%	68.70	80.45	222258	172589	2.00%
2026-06-29	63.43	67.04	3.54	5.57%	62.68	67.13	134379	87455	1.21%
2026-06-26	66.00	63.50	-3.72	-5.53%	62.58	66.16	115491	74183	1.04%
2026-06-25	66.58	67.22	0.43	0.64%	65.09	68.00	120722	80714	1.08%
2026-06-24	63.25	66.79	2.43	3.78%	63.25	67.17	102874	67222	0.92%
2026-06-23	66.99	64.36	-3.02	-4.48%	63.88	67.38	93964	61500	0.84%
2026-06-22	67.91	67.38	-0.42	-0.62%	65.28	68.90	127649	85797	1.15%
2026-06-18	64.90	67.80	2.41	3.69%	64.81	68.77	124832	84102	1.12%
2026-06-17	63.00	65.39	1.50	2.35%	62.57	66.45	114666	74602	1.03%
2026-06-16	63.81	63.89	-0.02	-0.03%	62.50	64.56	118039	75057	1.06%
2026-06-15	58.00	63.91	7.91	14.13%	57.80	64.50	188243	117421	1.69%
2026-06-12	57.83	56.00	-0.70	-1.23%	55.85	58.38	99914	57143	0.90%
2026-06-11	58.05	56.70	-1.84	-3.14%	56.20	58.55	78356	44698	0.70%
2026-06-10	58.00	58.54	-0.56	-0.95%	57.50	61.13	98367	58126	0.88%
2026-06-09	58.71	59.10	1.40	2.43%	57.58	59.17	90146	52743	0.81%
2026-06-08	61.00	57.70	-6.06	-9.50%	57.08	61.90	163605	96832	1.47%
2026-06-05	63.90	63.76	-0.99	-1.53%	63.31	67.09	114471	74710	1.03%
2026-06-04	64.64	64.75	-1.60	-2.41%	64.30	65.56	97931	63529	0.88%
2026-06-03	65.46	66.35	2.64	4.14%	65.15	69.88	194050	131318	1.74%
2026-06-02	61.81	63.71	2.31	3.76%	60.55	64.40	106656	66966	0.96%
2026-06-01	65.05	61.40	-3.06	-4.75%	61.25	67.69	122422	77735	1.10%
2026-05-29	67.30	64.46	-2.43	-3.63%	63.86	68.23	112371	73513	1.01%
2026-05-28	66.31	66.89	0.35	0.53%	64.00	67.77	138926	92066	1.25%
2026-05-27	68.63	66.54	-2.02	-2.95%	66.00	70.58	120180	82046	1.08%
2026-05-26	71.00	68.56	-3.44	-4.78%	67.51	71.66	151497	104978	1.36%
2026-05-25	70.00	72.00	2.02	2.89%	68.08	72.19	170082	120281	1.53%
2026-05-22	92.94	98.49	5.88	6.35%	92.00	100.79	128138	123646	1.61%
2026-05-21	100.00	92.61	-5.97	-6.06%	92.10	102.93	129285	126454	1.63%
2026-05-20	98.05	98.58	-0.90	-0.90%	96.32	100.47	77933	76628	0.98%
2026-05-19	94.50	99.48	4.28	4.50%	90.50	100.20	119240	113308	1.50%
2026-05-18	94.91	95.20	-0.28	-0.29%	94.43	97.50	90134	86498	1.13%
2026-05-15	100.04	95.48	-2.14	-2.19%	94.70	103.86	138075	136771	1.74%
2026-05-14	108.50	97.62	-6.37	-6.13%	97.53	110.33	173807	177422	2.18%
2026-05-13	100.14	103.99	1.30	1.27%	98.50	104.43	109243	111607	1.37%