锐奇股份

300126
🏛️ 中国 →
9.18
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 9.68 9.84 9.33 9.67 9,311.6K
09:35 9.75 10.46 9.75 10.11 6,275.1K
09:40 10.05 10.05 9.85 10.00 2,294.4K
09:45 9.99 10.05 9.90 9.98 1,269.6K
09:50 9.98 9.98 9.90 9.92 1,206.1K
09:55 9.91 9.95 9.70 9.72 2,037.8K
10:00 9.72 9.74 9.64 9.70 1,304.2K
10:05 9.69 9.72 9.68 9.71 518.1K
10:10 9.69 9.70 9.64 9.68 707.6K
10:15 9.69 9.69 9.62 9.67 594.7K
10:20 9.67 9.68 9.61 9.61 515.7K
10:25 9.60 9.64 9.56 9.64 742.0K
10:30 9.63 9.63 9.54 9.54 588.6K
10:35 9.53 9.63 9.51 9.60 552.7K
10:40 9.60 9.61 9.51 9.54 545.2K
10:45 9.55 9.59 9.52 9.56 274.0K
10:50 9.56 9.65 9.54 9.65 342.2K
10:55 9.65 9.65 9.55 9.57 331.2K
11:00 9.57 9.59 9.52 9.53 393.4K
11:05 9.53 9.54 9.51 9.53 334.5K
11:10 9.54 9.59 9.52 9.57 233.3K
11:15 9.58 9.62 9.55 9.58 329.7K
11:20 9.57 9.65 9.57 9.60 339.0K
11:25 9.58 9.61 9.58 9.60 229.9K
11:30 9.59 9.59 9.59 9.59 0.1K
13:00 9.60 9.65 9.58 9.64 341.7K
13:05 9.63 9.67 9.61 9.63 169.8K
13:10 9.63 9.63 9.58 9.59 234.5K
13:15 9.61 9.62 9.56 9.58 188.4K
13:20 9.58 9.63 9.57 9.61 126.7K
13:25 9.61 9.61 9.55 9.56 283.7K
13:30 9.55 9.56 9.52 9.53 312.1K
13:35 9.53 9.53 9.51 9.53 206.0K
13:40 9.54 9.56 9.53 9.54 190.5K
13:45 9.53 9.56 9.52 9.53 205.8K
13:50 9.52 9.53 9.50 9.51 313.2K
13:55 9.51 9.51 9.48 9.48 293.7K
14:00 9.48 9.55 9.47 9.52 334.4K
14:05 9.53 9.61 9.51 9.58 312.7K
14:10 9.59 9.59 9.54 9.58 172.3K
14:15 9.58 9.59 9.55 9.59 186.3K
14:20 9.58 9.59 9.57 9.58 158.8K
14:25 9.59 9.60 9.55 9.59 258.3K
14:30 9.60 9.83 9.60 9.78 647.3K
14:35 9.78 9.78 9.67 9.72 385.6K
14:40 9.73 9.81 9.71 9.81 545.9K
14:45 9.82 10.03 9.79 10.03 1,018.5K
14:50 10.02 10.18 10.00 10.07 2,174.2K
14:55 10.08 10.11 10.06 10.11 1,160.2K
15:40 10.14 10.14 10.14 10.14 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9.68 9.68 9.18 9.18 18.4M
2025-09-25 9.85 10.08 9.59 9.62 22.5M
2025-09-24 9.53 10.46 9.42 9.96 28.5M
2025-09-23 9.62 10.05 9.37 9.51 28.4M
2025-09-22 9.71 10.50 9.31 10.14 42.2M
2025-09-19 10.91 11.65 9.74 9.91 66.9M
2025-09-18 8.40 10.07 8.40 10.07 27.3M
2025-09-17 7.95 8.81 7.84 8.39 33.3M
2025-09-16 7.45 7.98 7.38 7.90 14.6M
2025-09-15 7.51 7.53 7.38 7.42 5.0M
2025-09-12 7.54 7.60 7.45 7.53 5.3M
2025-09-11 7.31 7.53 7.18 7.50 7.2M
2025-09-10 7.30 7.35 7.20 7.29 5.3M
2025-09-09 7.33 7.36 7.18 7.24 4.7M
2025-09-08 7.15 7.34 7.13 7.33 4.4M
2025-09-05 7.01 7.15 6.95 7.14 4.8M
2025-09-04 6.99 7.15 6.90 7.02 7.6M
2025-09-03 7.19 7.22 6.90 6.92 6.7M
2025-09-02 7.36 7.36 6.93 7.18 10.3M
2025-09-01 7.01 7.37 7.00 7.30 11.7M
2025-08-29 7.14 7.15 6.95 7.04 10.5M
2025-08-28 7.14 7.36 6.83 7.13 18.6M
2025-08-27 8.00 8.00 7.13 7.14 22.3M
2025-08-26 7.90 8.08 7.75 8.00 7.2M
2025-08-25 8.03 8.07 7.85 7.89 6.5M
2025-08-22 8.08 8.14 7.91 7.95 5.7M
2025-08-21 8.11 8.16 7.98 8.08 5.8M
2025-08-20 8.09 8.10 7.96 8.09 5.9M
2025-08-19 8.04 8.10 7.90 8.08 6.7M
2025-08-18 7.92 8.10 7.90 8.02 6.5M
2025-08-15 7.99 8.12 7.88 7.89 7.3M
2025-08-14 8.21 8.24 7.92 7.94 7.1M
2025-08-13 8.24 8.28 8.11 8.20 5.8M
2025-08-12 8.24 8.24 8.12 8.17 5.7M
2025-08-11 8.10 8.26 8.09 8.22 6.5M
2025-08-08 8.06 8.12 7.98 8.10 5.8M
2025-08-07 8.20 8.24 8.01 8.06 7.4M
2025-08-06 7.99 8.26 7.87 8.19 10.3M
2025-08-05 7.78 8.03 7.78 7.99 10.2M
2025-08-04 7.67 7.78 7.53 7.76 9.4M
2025-08-01 7.49 7.84 7.47 7.75 11.2M
2025-07-31 7.59 7.68 7.41 7.47 5.9M
2025-07-30 7.62 7.67 7.49 7.59 4.6M
2025-07-29 7.70 7.73 7.55 7.64 4.5M
2025-07-28 7.64 7.70 7.58 7.68 5.1M
2025-07-25 7.53 7.64 7.45 7.64 4.9M
2025-07-24 7.50 7.62 7.48 7.55 5.2M
2025-07-23 7.57 7.64 7.40 7.52 5.1M
2025-07-22 7.62 7.72 7.52 7.57 5.9M
2025-07-21 7.50 7.64 7.45 7.60 6.8M
2025-07-18 7.53 7.53 7.35 7.45 5.8M
2025-07-17 7.40 7.55 7.37 7.53 5.3M
2025-07-16 7.27 7.45 7.18 7.41 6.9M
2025-07-15 7.44 7.45 7.15 7.24 5.7M
2025-07-14 7.29 7.44 7.25 7.42 5.8M
2025-07-11 7.28 7.31 7.13 7.26 3.6M
2025-07-10 7.28 7.31 7.15 7.28 4.5M
2025-07-09 7.26 7.41 7.25 7.28 4.9M
2025-07-08 7.22 7.26 7.17 7.25 4.7M
2025-07-07 7.06 7.21 7.05 7.20 4.9M
2025-07-04 7.19 7.22 7.06 7.10 4.6M
2025-07-03 7.20 7.26 7.13 7.19 3.9M
2025-07-02 7.15 7.20 7.10 7.19 4.9M
2025-07-01 7.26 7.29 7.05 7.18 8.4M
2025-06-30 7.21 7.31 7.19 7.26 4.7M
2025-06-27 7.13 7.19 7.06 7.19 4.2M
2025-06-26 7.10 7.15 7.04 7.11 4.3M
2025-06-25 7.09 7.23 6.99 7.10 7.1M
2025-06-24 6.75 7.05 6.74 7.05 7.9M
2025-06-23 6.49 6.74 6.47 6.73 5.1M
2025-06-20 6.58 6.68 6.44 6.54 5.6M
2025-06-19 6.75 6.82 6.56 6.58 6.0M
2025-06-18 6.79 6.82 6.70 6.75 3.5M
2025-06-17 6.88 6.90 6.77 6.80 4.2M
2025-06-16 6.77 6.89 6.72 6.86 4.6M
2025-06-13 6.95 6.98 6.72 6.77 6.1M
2025-06-12 6.97 7.08 6.89 6.98 6.3M
2025-06-11 6.92 7.04 6.89 7.02 5.2M
2025-06-10 6.95 7.09 6.82 6.92 9.9M
2025-06-09 6.91 7.08 6.85 6.97 10.1M
2025-06-06 6.91 6.92 6.78 6.87 5.8M
2025-06-05 6.84 6.93 6.72 6.91 5.8M
2025-06-04 6.75 6.88 6.72 6.81 6.5M
2025-06-03 6.72 6.90 6.69 6.74 6.6M
2025-05-30 6.98 7.00 6.68 6.69 7.5M
2025-05-29 6.86 7.06 6.86 6.98 6.8M
2025-05-28 6.90 7.02 6.83 6.83 4.7M
2025-05-27 6.90 6.99 6.81 6.90 4.8M
2025-05-26 6.83 6.97 6.80 6.93 4.4M
2025-05-23 6.91 7.09 6.82 6.83 6.4M
2025-05-22 7.02 7.15 6.90 6.93 7.2M
2025-05-21 7.29 7.30 6.97 7.10 7.4M
2025-05-20 7.20 7.30 7.13 7.28 6.0M
2025-05-19 7.27 7.28 7.08 7.16 6.9M
2025-05-16 7.09 7.56 7.06 7.25 9.9M
2025-05-15 7.14 7.32 7.00 7.11 10.3M
2025-05-14 7.27 7.34 7.08 7.14 7.8M
2025-05-13 7.35 7.74 7.22 7.25 16.5M
2025-05-12 7.01 7.38 7.00 7.31 11.0M
2025-05-09 7.27 7.27 6.80 6.90 8.8M
2025-05-08 6.91 7.21 6.91 7.14 9.8M
2025-05-07 6.98 7.14 6.83 6.94 9.7M
2025-05-06 6.79 6.92 6.68 6.90 7.6M
2025-04-30 6.52 6.71 6.42 6.69 8.7M
2025-04-29 6.25 6.56 6.11 6.50 9.2M
2025-04-28 6.23 6.33 6.14 6.19 5.5M
2025-04-25 6.29 6.36 6.17 6.24 5.5M
2025-04-24 6.41 6.45 6.17 6.24 7.8M
2025-04-23 6.15 6.62 6.14 6.41 13.0M
2025-04-22 6.25 6.29 6.02 6.13 7.7M
2025-04-21 6.08 6.27 5.98 6.25 5.8M
2025-04-18 6.18 6.26 6.04 6.08 7.4M
2025-04-17 5.99 6.49 5.94 6.18 12.4M
2025-04-16 6.17 6.17 5.82 6.00 7.0M
2025-04-15 6.40 6.45 6.05 6.16 10.7M
2025-04-14 6.48 6.59 6.23 6.23 11.9M
2025-04-11 6.17 6.69 6.13 6.23 11.4M
2025-04-10 6.06 6.37 6.03 6.19 14.5M
2025-04-09 5.39 5.95 4.80 5.79 18.6M
2025-04-08 5.40 5.61 5.20 5.43 11.6M
2025-04-07 6.30 6.30 5.27 5.27 11.8M
2025-04-03 6.65 6.73 6.43 6.59 6.1M
2025-04-02 6.74 6.80 6.63 6.65 5.1M
2025-04-01 6.58 6.80 6.53 6.75 9.2M
2025-03-31 6.58 6.63 6.40 6.57 9.0M
2025-03-28 6.78 6.97 6.59 6.63 8.3M
2025-03-27 7.16 7.16 6.80 6.83 7.3M
2025-03-26 6.89 7.24 6.86 7.04 7.4M
2025-03-25 7.06 7.14 6.83 6.91 7.7M
2025-03-24 7.47 7.49 6.86 7.05 11.4M
2025-03-21 7.69 7.70 7.26 7.34 13.0M
2025-03-20 7.90 7.92 7.57 7.68 9.5M
2025-03-19 7.68 8.09 7.59 7.77 12.9M
2025-03-18 7.80 7.85 7.55 7.67 9.9M
2025-03-17 7.90 7.97 7.61 7.80 12.0M
2025-03-14 7.68 8.00 7.51 7.90 18.3M
2025-03-13 8.13 8.15 7.45 7.52 16.3M
2025-03-12 8.35 8.44 8.12 8.13 11.2M
2025-03-11 8.34 8.66 8.15 8.36 16.3M
2025-03-10 8.89 9.16 8.30 8.47 19.3M
2025-03-07 8.57 8.83 8.38 8.57 22.6M
2025-03-06 8.00 9.07 8.00 8.60 32.2M
2025-03-05 7.47 8.22 7.35 7.99 24.6M
2025-03-04 7.30 7.71 7.16 7.50 16.1M
2025-03-03 7.58 7.82 7.26 7.37 25.9M
2025-02-28 8.80 8.80 7.63 7.68 27.0M
2025-02-27 8.50 8.76 8.20 8.38 35.0M
2025-02-26 7.90 9.16 7.75 8.40 48.8M
2025-02-25 8.19 8.35 7.60 7.73 41.9M
2025-02-24 6.89 8.27 6.59 8.27 38.5M
2025-02-21 6.96 7.15 6.83 6.89 16.3M
2025-02-20 6.88 7.02 6.73 6.86 15.7M
2025-02-19 6.48 6.99 6.40 6.85 20.3M
2025-02-18 6.40 6.85 6.38 6.43 22.6M
2025-02-17 6.06 6.68 6.02 6.52 26.0M
2025-02-14 5.63 6.18 5.63 6.06 18.5M
2025-02-13 5.70 5.72 5.63 5.65 3.4M
2025-02-12 5.75 5.77 5.64 5.69 3.8M
2025-02-11 5.79 5.80 5.66 5.74 4.1M
2025-02-10 5.71 5.82 5.69 5.79 5.3M
2025-02-07 5.55 5.73 5.52 5.70 7.6M
2025-02-06 5.53 5.59 5.43 5.54 5.6M
2025-02-05 5.36 5.55 5.36 5.52 6.4M
2025-01-27 5.28 5.38 5.24 5.31 5.5M
2025-01-24 5.21 5.33 5.10 5.32 6.9M
2025-01-23 5.27 5.61 5.18 5.22 9.3M
2025-01-22 5.14 5.19 5.02 5.13 4.6M
2025-01-21 5.30 5.35 5.13 5.19 4.5M
2025-01-20 5.18 5.34 5.09 5.30 5.7M
2025-01-17 5.20 5.26 5.11 5.11 2.9M
2025-01-16 5.32 5.38 5.16 5.20 4.6M
2025-01-15 5.27 5.31 5.18 5.23 5.3M
2025-01-14 4.90 5.32 4.90 5.25 10.2M
2025-01-13 4.78 4.93 4.64 4.86 4.8M
2025-01-10 4.98 5.04 4.80 4.80 4.9M
2025-01-09 4.97 5.04 4.91 4.98 3.0M
2025-01-08 4.92 5.05 4.77 4.96 5.6M
2025-01-07 4.77 5.01 4.76 4.98 4.8M
2025-01-06 4.72 4.84 4.45 4.76 4.9M
2025-01-03 5.18 5.18 4.72 4.77 7.7M
2025-01-02 5.23 5.37 5.05 5.11 6.2M