锐奇股份(300126)股票行情
锐奇股份(300126)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 7.51 | 7.42 | -0.11 | -1.46% | 7.38 | 7.53 | 50114 | 3723.23 | 2.38% | 0.00 |
| 2025-09-12 | 7.54 | 7.53 | 0.03 | 0.40% | 7.45 | 7.60 | 53069 | 4006.51 | 2.52% | 0.00 |
| 2025-09-11 | 7.31 | 7.50 | 0.21 | 2.88% | 7.18 | 7.53 | 71930 | 5315.15 | 3.41% | 0.00 |
| 2025-09-10 | 7.30 | 7.29 | 0.05 | 0.69% | 7.20 | 7.35 | 53174 | 3865.45 | 2.52% | 0.00 |
| 2025-09-09 | 7.33 | 7.24 | -0.09 | -1.23% | 7.18 | 7.36 | 47113 | 3418.16 | 2.24% | 0.00 |
| 2025-09-08 | 7.15 | 7.33 | 0.19 | 2.66% | 7.13 | 7.34 | 44474 | 3218.73 | 2.11% | 0.00 |
| 2025-09-05 | 7.01 | 7.14 | 0.12 | 1.71% | 6.95 | 7.15 | 48025 | 3398.77 | 2.28% | 0.00 |
| 2025-09-04 | 6.99 | 7.02 | 0.10 | 1.45% | 6.90 | 7.15 | 76358 | 5379.11 | 3.62% | 0.00 |
| 2025-09-03 | 7.19 | 6.92 | -0.26 | -3.62% | 6.90 | 7.22 | 67412 | 4749.18 | 3.20% | 0.00 |
| 2025-09-02 | 7.36 | 7.18 | -0.12 | -1.64% | 6.93 | 7.36 | 102902 | 7302.95 | 4.88% | 0.00 |
| 2025-09-01 | 7.01 | 7.30 | 0.26 | 3.69% | 7.00 | 7.37 | 117187 | 8461.61 | 5.56% | 0.00 |
| 2025-08-29 | 7.14 | 7.04 | -0.09 | -1.26% | 6.95 | 7.15 | 105428 | 7405.22 | 5.00% | 0.00 |
| 2025-08-28 | 7.14 | 7.13 | -0.01 | -0.14% | 6.83 | 7.36 | 186017 | 13146.97 | 8.83% | 0.00 |
| 2025-08-27 | 8.00 | 7.14 | -0.86 | -10.75% | 7.13 | 8.00 | 222947 | 16616.24 | 10.58% | 0.00 |
| 2025-08-26 | 7.90 | 8.00 | 0.11 | 1.39% | 7.75 | 8.08 | 72237 | 5762.27 | 3.43% | 0.00 |
| 2025-08-25 | 8.03 | 7.89 | -0.06 | -0.75% | 7.85 | 8.07 | 64689 | 5133.34 | 3.07% | 0.00 |
| 2025-08-22 | 8.08 | 7.95 | -0.13 | -1.61% | 7.91 | 8.14 | 56949 | 4553.16 | 2.70% | 0.00 |
| 2025-08-21 | 8.11 | 8.08 | -0.01 | -0.12% | 7.98 | 8.16 | 57943 | 4676.35 | 2.75% | 0.00 |
| 2025-08-20 | 8.09 | 8.09 | 0.01 | 0.12% | 7.96 | 8.10 | 58821 | 4721.46 | 2.79% | 0.00 |
| 2025-08-19 | 8.04 | 8.08 | 0.06 | 0.75% | 7.90 | 8.10 | 66610 | 5345.62 | 3.16% | 0.00 |
| 2025-08-18 | 7.92 | 8.02 | 0.13 | 1.65% | 7.90 | 8.10 | 64510 | 5160.89 | 3.06% | 0.00 |
| 2025-08-15 | 7.99 | 7.89 | -0.05 | -0.63% | 7.88 | 8.12 | 72691 | 5781.69 | 3.45% | 0.00 |
| 2025-08-14 | 8.21 | 7.94 | -0.26 | -3.17% | 7.92 | 8.24 | 71225 | 5731.41 | 3.38% | 0.00 |
| 2025-08-13 | 8.24 | 8.20 | 0.03 | 0.37% | 8.11 | 8.28 | 57991 | 4750.82 | 2.75% | 0.00 |
| 2025-08-12 | 8.24 | 8.17 | -0.05 | -0.61% | 8.12 | 8.24 | 57224 | 4684.30 | 2.72% | 0.00 |
| 2025-08-11 | 8.10 | 8.22 | 0.12 | 1.48% | 8.09 | 8.26 | 64668 | 5284.64 | 3.07% | 0.00 |
| 2025-08-08 | 8.06 | 8.10 | 0.04 | 0.50% | 7.98 | 8.12 | 58092 | 4675.19 | 2.76% | 0.00 |
| 2025-08-07 | 8.20 | 8.06 | -0.13 | -1.59% | 8.01 | 8.24 | 73878 | 5965.55 | 3.51% | 0.00 |
| 2025-08-06 | 7.99 | 8.19 | 0.20 | 2.50% | 7.87 | 8.26 | 103493 | 8385.01 | 4.91% | 0.00 |
| 2025-08-05 | 7.78 | 7.99 | 0.23 | 2.96% | 7.78 | 8.03 | 102346 | 8118.70 | 4.86% | 0.00 |
| 2025-08-04 | 7.67 | 7.76 | 0.01 | 0.13% | 7.53 | 7.78 | 94415 | 7261.45 | 4.48% | 0.00 |
| 2025-08-01 | 7.49 | 7.75 | 0.28 | 3.75% | 7.47 | 7.84 | 112417 | 8616.06 | 5.34% | 0.00 |
| 2025-07-31 | 7.59 | 7.47 | -0.12 | -1.58% | 7.41 | 7.68 | 59419 | 4476.57 | 2.82% | 0.00 |
| 2025-07-30 | 7.62 | 7.59 | -0.05 | -0.65% | 7.49 | 7.67 | 46104 | 3492.33 | 2.19% | 0.00 |
| 2025-07-29 | 7.70 | 7.64 | -0.04 | -0.52% | 7.55 | 7.73 | 44592 | 3397.72 | 2.12% | 0.00 |
| 2025-07-28 | 7.64 | 7.68 | 0.04 | 0.52% | 7.58 | 7.70 | 51368 | 3929.71 | 2.44% | 0.00 |
| 2025-07-25 | 7.53 | 7.64 | 0.09 | 1.19% | 7.45 | 7.64 | 48671 | 3665.37 | 2.31% | 0.00 |
| 2025-07-24 | 7.50 | 7.55 | 0.03 | 0.40% | 7.48 | 7.62 | 51805 | 3907.57 | 2.46% | 0.00 |
| 2025-07-23 | 7.57 | 7.52 | -0.05 | -0.66% | 7.40 | 7.64 | 51124 | 3845.44 | 2.43% | 0.00 |
| 2025-07-22 | 7.62 | 7.57 | -0.03 | -0.39% | 7.52 | 7.72 | 58521 | 4441.57 | 2.78% | 0.00 |
| 2025-07-21 | 7.50 | 7.60 | 0.15 | 2.01% | 7.45 | 7.64 | 68405 | 5174.57 | 3.25% | 0.00 |
| 2025-07-18 | 7.53 | 7.45 | -0.08 | -1.06% | 7.35 | 7.53 | 58310 | 4327.78 | 2.77% | 0.00 |
| 2025-07-17 | 7.40 | 7.53 | 0.12 | 1.62% | 7.37 | 7.55 | 52762 | 3941.76 | 2.50% | 1.00 |
| 2025-07-16 | 7.27 | 7.41 | 0.17 | 2.35% | 7.18 | 7.45 | 68562 | 5056.15 | 3.25% | 0.00 |
| 2025-07-15 | 7.44 | 7.24 | -0.18 | -2.43% | 7.15 | 7.45 | 57027 | 4135.36 | 2.71% | 0.00 |
| 2025-07-14 | 7.29 | 7.42 | 0.16 | 2.20% | 7.25 | 7.44 | 57629 | 4251.65 | 2.74% | 0.00 |
| 2025-07-11 | 7.28 | 7.26 | -0.02 | -0.27% | 7.13 | 7.31 | 36051 | 2604.07 | 1.71% | 0.00 |
| 2025-07-10 | 7.28 | 7.28 | 0.00 | 0.00% | 7.15 | 7.31 | 44517 | 3223.96 | 2.11% | 0.00 |
| 2025-07-09 | 7.26 | 7.28 | 0.03 | 0.41% | 7.25 | 7.41 | 49341 | 3609.84 | 2.34% | 0.00 |
| 2025-07-08 | 7.22 | 7.25 | 0.05 | 0.69% | 7.17 | 7.26 | 46937 | 3393.26 | 2.23% | 0.00 |
| 2025-07-07 | 7.06 | 7.20 | 0.10 | 1.41% | 7.05 | 7.21 | 49112 | 3517.67 | 2.33% | 0.00 |
| 2025-07-04 | 7.19 | 7.10 | -0.09 | -1.25% | 7.06 | 7.22 | 45741 | 3257.98 | 2.17% | 0.00 |
| 2025-07-03 | 7.20 | 7.19 | 0.00 | 0.00% | 7.13 | 7.26 | 38664 | 2778.86 | 1.84% | 0.00 |
| 2025-07-02 | 7.15 | 7.19 | 0.01 | 0.14% | 7.10 | 7.20 | 48852 | 3490.53 | 2.32% | 85.00 |
| 2025-07-01 | 7.26 | 7.18 | -0.08 | -1.10% | 7.05 | 7.29 | 83887 | 6001.80 | 3.98% | 0.00 |
| 2025-06-30 | 7.21 | 7.26 | 0.07 | 0.97% | 7.19 | 7.31 | 47055 | 3416.00 | 2.23% | 0.00 |
| 2025-06-27 | 7.13 | 7.19 | 0.08 | 1.13% | 7.06 | 7.19 | 41573 | 2967.62 | 1.97% | 0.00 |
| 2025-06-26 | 7.10 | 7.11 | 0.01 | 0.14% | 7.04 | 7.15 | 42781 | 3037.28 | 2.03% | 0.00 |
| 2025-06-25 | 7.09 | 7.10 | 0.05 | 0.71% | 6.99 | 7.23 | 70833 | 5025.70 | 3.36% | 0.00 |
| 2025-06-24 | 6.75 | 7.05 | 0.32 | 4.75% | 6.74 | 7.05 | 79406 | 5527.81 | 3.77% | 0.00 |
| 2025-06-23 | 6.49 | 6.73 | 0.19 | 2.91% | 6.47 | 6.74 | 51021 | 3384.26 | 2.42% | 0.00 |
| 2025-06-20 | 6.58 | 6.54 | -0.04 | -0.61% | 6.44 | 6.68 | 55604 | 3648.16 | 2.64% | 0.00 |
| 2025-06-19 | 6.75 | 6.58 | -0.17 | -2.52% | 6.56 | 6.82 | 59612 | 3974.73 | 2.83% | 0.00 |
| 2025-06-18 | 6.79 | 6.75 | -0.05 | -0.74% | 6.70 | 6.82 | 34837 | 2353.29 | 1.65% | 0.00 |
| 2025-06-17 | 6.88 | 6.80 | -0.06 | -0.87% | 6.77 | 6.90 | 42351 | 2887.33 | 2.01% | 0.00 |
| 2025-06-16 | 6.77 | 6.86 | 0.09 | 1.33% | 6.72 | 6.89 | 45683 | 3125.76 | 2.17% | 0.00 |
| 2025-06-13 | 6.95 | 6.77 | -0.21 | -3.01% | 6.72 | 6.98 | 61067 | 4159.20 | 2.90% | 0.00 |
| 2025-06-12 | 6.97 | 6.98 | -0.04 | -0.57% | 6.89 | 7.08 | 63105 | 4408.43 | 3.00% | 0.00 |
| 2025-06-11 | 6.92 | 7.02 | 0.10 | 1.45% | 6.89 | 7.04 | 52233 | 3650.73 | 2.48% | 0.00 |
| 2025-06-10 | 6.95 | 6.92 | -0.05 | -0.72% | 6.82 | 7.09 | 98714 | 6869.44 | 4.69% | 0.00 |
| 2025-06-09 | 6.91 | 6.97 | 0.10 | 1.46% | 6.85 | 7.08 | 101499 | 7044.90 | 4.82% | 0.00 |
| 2025-06-06 | 6.91 | 6.87 | -0.04 | -0.58% | 6.78 | 6.92 | 57813 | 3961.90 | 2.74% | 0.00 |
| 2025-06-05 | 6.84 | 6.91 | 0.10 | 1.47% | 6.72 | 6.93 | 57533 | 3934.01 | 2.73% | 0.00 |
| 2025-06-04 | 6.75 | 6.81 | 0.07 | 1.04% | 6.72 | 6.88 | 65197 | 4428.70 | 3.09% | 0.00 |
| 2025-06-03 | 6.72 | 6.74 | 0.05 | 0.75% | 6.69 | 6.90 | 65728 | 4459.08 | 3.12% | 0.00 |
| 2025-05-30 | 6.98 | 6.69 | -0.29 | -4.15% | 6.68 | 7.00 | 74699 | 5046.20 | 3.55% | 0.00 |
| 2025-05-29 | 6.86 | 6.98 | 0.15 | 2.20% | 6.86 | 7.06 | 67607 | 4729.51 | 3.21% | 0.00 |
| 2025-05-28 | 6.90 | 6.83 | -0.07 | -1.01% | 6.83 | 7.02 | 46620 | 3218.75 | 2.21% | 0.00 |
| 2025-05-27 | 6.90 | 6.90 | -0.03 | -0.43% | 6.81 | 6.99 | 48322 | 3333.57 | 2.29% | 0.00 |
| 2025-05-26 | 6.83 | 6.93 | 0.10 | 1.46% | 6.80 | 6.97 | 43635 | 3005.42 | 2.07% | 0.00 |
深证大盘股票行情在线 K线走势图
