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
2026-06-24	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%
2026-05-12	103.00	102.69	0.39	0.38%	99.91	104.20	124300	126897	1.56%
2026-05-11	101.15	102.30	2.92	2.94%	98.58	105.42	132175	135324	1.66%
2026-05-08	98.40	99.38	0.38	0.38%	96.90	100.92	101550	100467	1.28%
2026-05-07	102.03	99.00	-2.62	-2.58%	98.82	102.04	116946	116488	1.47%
2026-05-06	96.01	101.62	8.70	9.36%	96.01	103.64	176661	176959	2.22%
2026-04-30	92.03	92.92	1.37	1.50%	89.05	96.33	119513	110898	1.50%
2026-04-29	91.81	91.55	-1.63	-1.75%	91.52	95.58	106564	98871	1.34%
2026-04-28	98.00	93.18	-5.80	-5.86%	92.50	98.95	104857	98837	1.32%
2026-04-27	100.67	98.98	-1.62	-1.61%	96.75	101.96	127907	126304	1.61%
2026-04-24	92.30	100.60	8.30	8.99%	89.00	102.50	175959	169292	2.21%
2026-04-23	96.00	92.30	-3.44	-3.59%	91.80	96.62	92752	86751	1.17%
2026-04-22	92.82	95.74	2.75	2.96%	91.50	98.00	125071	118529	1.57%
2026-04-21	93.10	92.99	-6.54	-6.57%	89.00	93.53	154062	140648	1.94%
2026-04-20	96.50	99.53	3.56	3.71%	95.81	100.37	133416	131655	1.68%
2026-04-17	94.33	95.97	0.42	0.44%	93.98	98.00	92912	89412	1.17%
2026-04-16	93.27	95.55	2.03	2.17%	93.01	97.50	105574	100903	1.33%
2026-04-15	93.01	93.52	0.56	0.60%	92.41	96.50	119758	113141	1.51%
2026-04-14	92.51	92.96	0.70	0.76%	91.01	93.99	77226	71397	0.97%
2026-04-13	89.46	92.26	1.82	2.01%	89.11	94.88	86988	80481	1.09%
2026-04-10	92.30	90.44	-1.67	-1.81%	90.32	92.80	84822	77474	1.07%
2026-04-09	89.60	92.11	-0.24	-0.26%	89.60	93.16	90745	83110	1.14%
2026-04-08	87.33	92.35	6.55	7.63%	86.10	92.50	160503	143828	2.02%
2026-04-07	80.66	85.80	5.17	6.41%	80.60	87.00	126522	107206	1.59%
2026-04-03	81.00	80.63	0.29	0.36%	80.34	82.48	61381	49853	0.77%
2026-04-02	81.13	80.34	-1.21	-1.48%	79.15	83.93	68975	56007	0.87%
2026-04-01	78.58	81.55	4.99	6.52%	78.50	82.70	91732	74190	1.15%
2026-03-31	79.04	76.56	-3.15	-3.95%	76.09	79.95	75302	58465	0.95%
2026-03-30	77.70	79.71	-2.35	-2.86%	76.13	80.49	102458	80120	1.29%
2026-03-27	81.22	82.06	-0.42	-0.51%	79.41	83.94	78696	64190	0.99%
2026-03-26	84.46	82.48	-2.92	-3.42%	81.71	86.70	67639	56787	0.85%
2026-03-25	83.27	85.40	3.47	4.24%	83.27	87.29	90092	77134	1.13%
2026-03-24	80.97	81.93	1.86	2.32%	78.83	82.74	89927	72805	1.13%
2026-03-23	83.63	80.07	-5.53	-6.46%	79.19	85.60	85002	69556	1.07%
2026-03-20	89.95	85.60	-3.07	-3.46%	85.51	91.76	94624	83009	1.19%
2026-03-19	87.95	88.67	-1.17	-1.30%	87.00	92.88	89880	80491	1.13%
2026-03-18	82.60	89.84	8.02	9.80%	81.24	91.00	130671	112434	1.64%
2026-03-17	90.00	81.82	-7.50	-8.40%	81.70	90.21	110455	93101	1.39%
2026-03-16	91.87	89.32	-2.62	-2.85%	87.65	92.11	67672	60157	0.85%