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 |
|---|
| 2025-08-01 | 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 |
| 2025-05-23 | 6.91 | 6.83 | -0.10 | -1.44% | 6.82 | 7.09 | 63989 | 4437.42 | 3.04% | 0.00 |
| 2025-05-22 | 7.02 | 6.93 | -0.17 | -2.39% | 6.90 | 7.15 | 72366 | 5058.56 | 3.44% | 0.00 |
| 2025-05-21 | 7.29 | 7.10 | -0.18 | -2.47% | 6.97 | 7.30 | 73884 | 5226.93 | 3.51% | 0.00 |
| 2025-05-20 | 7.20 | 7.28 | 0.12 | 1.68% | 7.13 | 7.30 | 60395 | 4360.87 | 2.87% | 0.00 |
| 2025-05-19 | 7.27 | 7.16 | -0.09 | -1.24% | 7.08 | 7.28 | 68948 | 4931.12 | 3.27% | 0.00 |
| 2025-05-16 | 7.09 | 7.25 | 0.14 | 1.97% | 7.06 | 7.56 | 98805 | 7250.00 | 4.69% | 0.00 |
| 2025-05-15 | 7.14 | 7.11 | -0.03 | -0.42% | 7.00 | 7.32 | 102679 | 7334.41 | 4.87% | 0.00 |
| 2025-05-14 | 7.27 | 7.14 | -0.11 | -1.52% | 7.08 | 7.34 | 78059 | 5584.77 | 3.71% | 0.00 |
| 2025-05-13 | 7.35 | 7.25 | -0.06 | -0.82% | 7.22 | 7.74 | 164826 | 12258.93 | 7.82% | 0.00 |
| 2025-05-12 | 7.01 | 7.31 | 0.41 | 5.94% | 7.00 | 7.38 | 110095 | 7904.32 | 5.23% | 0.00 |
| 2025-05-09 | 7.27 | 6.90 | -0.24 | -3.36% | 6.80 | 7.27 | 88218 | 6116.57 | 4.19% | 0.00 |
| 2025-05-08 | 6.91 | 7.14 | 0.20 | 2.88% | 6.91 | 7.21 | 97700 | 6951.76 | 4.64% | 0.00 |
| 2025-05-07 | 6.98 | 6.94 | 0.04 | 0.58% | 6.83 | 7.14 | 96966 | 6781.42 | 4.60% | 0.00 |
| 2025-05-06 | 6.79 | 6.90 | 0.21 | 3.14% | 6.68 | 6.92 | 76302 | 5208.31 | 3.62% | 0.00 |
| 2025-04-30 | 6.52 | 6.69 | 0.19 | 2.92% | 6.42 | 6.71 | 86726 | 5724.97 | 4.12% | 0.00 |
| 2025-04-29 | 6.25 | 6.50 | 0.31 | 5.01% | 6.11 | 6.56 | 92390 | 5947.18 | 4.39% | 0.00 |
| 2025-04-28 | 6.23 | 6.19 | -0.05 | -0.80% | 6.14 | 6.33 | 54653 | 3391.93 | 2.59% | 0.00 |
| 2025-04-25 | 6.29 | 6.24 | 0.00 | 0.00% | 6.17 | 6.36 | 54901 | 3442.83 | 2.61% | 0.00 |
| 2025-04-24 | 6.41 | 6.24 | -0.17 | -2.65% | 6.17 | 6.45 | 78193 | 4918.68 | 3.71% | 0.00 |
| 2025-04-23 | 6.15 | 6.41 | 0.28 | 4.57% | 6.14 | 6.62 | 129585 | 8338.92 | 6.15% | 0.00 |
| 2025-04-22 | 6.25 | 6.13 | -0.12 | -1.92% | 6.02 | 6.29 | 77135 | 4723.75 | 3.66% | 0.00 |
| 2025-04-21 | 6.08 | 6.25 | 0.17 | 2.80% | 5.98 | 6.27 | 57519 | 3554.81 | 2.73% | 0.00 |
| 2025-04-18 | 6.18 | 6.08 | -0.10 | -1.62% | 6.04 | 6.26 | 74077 | 4532.37 | 3.52% | 0.00 |
| 2025-04-17 | 5.99 | 6.18 | 0.18 | 3.00% | 5.94 | 6.49 | 123672 | 7751.93 | 5.88% | 0.00 |
| 2025-04-16 | 6.17 | 6.00 | -0.16 | -2.60% | 5.82 | 6.17 | 69727 | 4191.35 | 3.31% | 0.00 |
| 2025-04-15 | 6.40 | 6.16 | -0.07 | -1.12% | 6.05 | 6.45 | 106871 | 6608.33 | 5.08% | 0.00 |
| 2025-04-14 | 6.48 | 6.23 | 0.00 | 0.00% | 6.23 | 6.59 | 119327 | 7605.22 | 5.67% | 0.00 |
| 2025-04-11 | 6.17 | 6.23 | 0.04 | 0.65% | 6.13 | 6.69 | 113575 | 7237.96 | 5.40% | 0.00 |
| 2025-04-10 | 6.06 | 6.19 | 0.40 | 6.91% | 6.03 | 6.37 | 144911 | 8963.77 | 6.89% | 0.00 |
| 2025-04-09 | 5.39 | 5.79 | 0.36 | 6.63% | 4.80 | 5.95 | 186307 | 10244.86 | 8.85% | 0.00 |
| 2025-04-08 | 5.40 | 5.43 | 0.16 | 3.04% | 5.20 | 5.61 | 115775 | 6242.61 | 5.50% | 0.00 |
深证大盘股票行情在线 K线走势图
