深圳瑞捷

300977
🏛️ 中国 →
18.51
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 12.45 12.51 12.29 12.47 0.5M
2022-12-29 12.46 12.53 12.28 12.28 0.8M
2022-12-28 13.02 13.02 12.53 12.56 0.9M
2022-12-27 13.37 13.62 12.67 13.01 1.2M
2022-12-26 12.60 12.69 12.52 12.60 0.6M
2022-12-23 12.50 12.67 12.40 12.56 0.7M
2022-12-22 12.83 12.97 12.44 12.44 0.8M
2022-12-21 13.19 13.19 12.73 12.77 0.6M
2022-12-20 13.03 13.22 12.83 12.95 0.5M
2022-12-19 13.47 13.59 12.93 13.05 1.3M
2022-12-16 13.59 13.85 13.28 13.49 0.6M
2022-12-15 13.68 13.87 13.55 13.73 0.5M
2022-12-14 14.10 14.23 13.68 13.68 0.8M
2022-12-13 13.97 14.15 13.87 14.10 0.8M
2022-12-12 14.27 14.30 13.82 13.93 1.1M
2022-12-09 14.20 14.55 14.12 14.31 1.2M
2022-12-08 14.24 14.39 13.96 14.28 1.1M
2022-12-07 14.09 14.30 13.89 14.28 1.7M
2022-12-06 14.61 14.61 14.04 14.19 2.2M
2022-12-05 13.93 15.02 13.64 14.61 3.6M
2022-12-02 13.87 13.93 13.59 13.78 0.9M
2022-12-01 13.86 14.23 13.66 13.67 1.4M
2022-11-30 14.33 14.33 13.70 13.77 1.9M
2022-11-29 13.67 14.57 13.67 14.33 2.7M
2022-11-28 12.46 13.75 12.46 13.39 1.2M
2022-11-25 13.85 13.92 13.57 13.69 0.7M
2022-11-24 13.90 14.20 13.73 13.77 1.1M
2022-11-23 13.99 14.11 13.67 13.77 1.3M
2022-11-22 13.82 14.19 13.81 13.99 1.4M
2022-11-21 14.03 14.10 13.73 13.83 1.2M
2022-11-18 14.27 14.46 14.05 14.06 1.6M
2022-11-17 14.33 14.63 14.21 14.29 1.5M
2022-11-16 14.33 14.79 14.22 14.43 2.2M
2022-11-15 13.93 14.57 13.77 14.33 3.0M
2022-11-14 14.83 14.95 13.87 14.04 4.1M
2022-11-11 13.55 14.77 13.39 14.37 5.0M
2022-11-10 13.30 13.56 13.16 13.31 0.7M
2022-11-09 13.35 13.52 13.29 13.34 0.6M
2022-11-08 13.35 13.51 13.09 13.41 0.8M
2022-11-07 13.25 13.31 13.17 13.28 0.8M
2022-11-04 13.03 13.33 12.93 13.25 1.2M
2022-11-03 13.04 13.15 12.87 13.01 0.7M
2022-11-02 13.20 13.32 12.97 13.04 0.9M
2022-11-01 12.67 13.11 12.61 13.11 1.1M
2022-10-31 12.24 12.76 12.12 12.54 1.0M
2022-10-28 12.96 13.00 12.03 12.24 1.0M
2022-10-27 12.83 13.41 12.69 13.03 1.3M
2022-10-26 12.53 12.91 12.49 12.88 0.8M
2022-10-25 12.48 12.72 12.25 12.47 0.5M
2022-10-24 12.83 12.94 12.41 12.47 0.5M
2022-10-21 12.78 12.91 12.73 12.77 0.4M
2022-10-20 12.75 12.93 12.67 12.72 0.5M
2022-10-19 12.81 13.05 12.73 12.79 0.5M
2022-10-18 12.97 13.04 12.87 12.91 0.6M
2022-10-17 12.64 12.99 12.58 12.97 0.7M
2022-10-14 12.46 12.73 12.34 12.64 0.6M
2022-10-13 12.20 12.65 12.16 12.43 0.7M
2022-10-12 11.72 12.24 11.65 12.23 0.9M
2022-10-11 11.92 11.92 11.54 11.79 0.5M
2022-10-10 11.95 12.07 11.75 11.79 0.8M
2022-09-30 12.11 12.29 11.93 11.95 0.4M
2022-09-29 12.55 12.55 12.10 12.13 0.7M
2022-09-28 12.53 12.70 12.34 12.34 0.6M
2022-09-27 12.19 12.55 12.19 12.53 0.4M
2022-09-26 12.40 12.58 12.07 12.19 0.9M
2022-09-23 12.86 12.93 12.46 12.48 0.7M
2022-09-22 13.12 13.19 12.80 12.83 0.5M
2022-09-21 12.94 13.17 12.67 13.17 0.6M
2022-09-20 12.73 13.03 12.67 13.01 0.7M
2022-09-19 12.93 12.93 12.57 12.73 0.7M
2022-09-16 13.40 13.41 12.93 12.95 0.8M
2022-09-15 13.53 13.63 13.15 13.45 0.8M
2022-09-14 13.48 13.71 13.30 13.57 0.7M
2022-09-13 13.71 13.96 13.53 13.59 0.7M
2022-09-09 13.52 13.77 13.40 13.73 0.7M
2022-09-08 13.85 13.92 13.48 13.49 0.9M
2022-09-07 13.83 13.95 13.70 13.74 0.6M
2022-09-06 13.96 14.09 13.69 13.83 0.6M
2022-09-05 13.80 13.93 13.71 13.86 0.6M
2022-09-02 13.65 13.95 13.65 13.87 0.7M
2022-09-01 13.72 13.85 13.57 13.63 0.7M
2022-08-31 14.07 14.07 13.53 13.67 1.1M
2022-08-30 14.02 14.35 13.80 13.99 1.6M
2022-08-29 13.76 14.13 13.55 14.11 1.1M
2022-08-26 13.93 14.33 13.82 13.87 1.5M
2022-08-25 14.45 14.54 13.94 14.13 1.9M
2022-08-24 15.27 15.28 14.39 14.39 2.0M
2022-08-23 15.59 15.67 15.14 15.19 1.3M
2022-08-22 15.94 15.97 15.55 15.67 1.2M
2022-08-19 16.04 16.45 15.81 15.86 1.1M
2022-08-18 16.50 16.53 16.01 16.19 1.2M
2022-08-17 16.07 16.45 15.88 16.43 1.5M
2022-08-16 16.00 16.16 15.87 16.07 0.7M
2022-08-15 16.09 16.10 15.81 15.93 0.8M
2022-08-12 16.30 16.40 15.94 16.05 1.0M
2022-08-11 15.81 16.38 15.81 16.22 1.4M
2022-08-10 15.60 15.95 15.41 15.77 0.7M
2022-08-09 15.58 15.71 15.42 15.67 0.6M
2022-08-08 15.48 15.60 15.39 15.58 0.6M
2022-08-05 15.47 15.74 15.26 15.50 1.1M
2022-08-04 15.28 15.47 15.13 15.41 0.7M
2022-08-03 15.05 15.72 15.05 15.18 1.6M
2022-08-02 16.22 16.22 14.88 15.01 1.9M
2022-08-01 16.00 16.53 15.90 16.21 0.9M
2022-07-29 16.40 16.53 15.97 16.03 1.0M
2022-07-28 16.27 16.81 16.13 16.39 1.4M
2022-07-27 15.92 16.33 15.90 16.19 1.1M
2022-07-26 16.21 16.23 15.43 15.96 1.0M
2022-07-25 16.11 16.54 15.86 15.89 0.9M
2022-07-22 16.39 16.46 15.77 16.11 1.4M
2022-07-21 16.43 16.65 16.29 16.37 1.3M
2022-07-20 16.60 16.72 16.30 16.50 1.3M
2022-07-19 16.79 16.88 16.39 16.44 1.4M
2022-07-18 16.24 16.82 16.24 16.75 1.8M
2022-07-15 16.81 17.07 16.12 16.17 2.1M
2022-07-14 17.10 17.13 16.63 16.81 1.8M
2022-07-13 17.55 17.55 16.94 17.10 2.6M
2022-07-12 17.13 17.99 16.45 17.67 3.8M
2022-07-11 17.05 17.79 16.91 17.22 2.3M
2022-07-08 16.77 17.71 16.64 17.20 2.9M
2022-07-07 17.33 17.55 16.67 16.73 2.7M
2022-07-06 17.21 17.92 17.03 17.47 2.9M
2022-07-05 18.20 18.20 17.07 17.30 3.7M
2022-07-04 18.23 18.99 17.79 18.21 3.8M
2022-07-01 18.55 19.02 18.01 18.14 4.9M
2022-06-30 17.88 20.44 17.07 19.20 8.9M
2022-06-29 15.60 18.69 15.46 18.66 9.0M
2022-06-28 15.11 15.58 14.96 15.58 1.4M
2022-06-27 15.25 15.47 15.05 15.18 0.7M
2022-06-24 14.94 15.29 14.94 15.16 1.0M
2022-06-23 14.81 15.03 14.64 14.97 0.9M
2022-06-22 15.23 15.26 14.69 14.72 1.2M
2022-06-21 15.11 15.47 14.81 15.26 1.8M
2022-06-20 14.83 14.97 14.68 14.88 0.9M
2022-06-17 14.82 14.87 14.41 14.69 0.7M
2022-06-16 14.71 14.95 14.60 14.82 0.7M
2022-06-15 14.69 14.89 14.57 14.67 0.9M
2022-06-14 14.71 14.78 14.12 14.65 1.1M
2022-06-13 14.84 14.98 14.70 14.80 1.0M
2022-06-10 14.61 14.93 14.60 14.85 0.6M
2022-06-09 15.14 15.21 14.64 14.69 1.1M
2022-06-08 15.63 15.63 15.01 15.17 1.1M
2022-06-07 15.85 15.99 15.41 15.49 1.2M
2022-06-06 15.33 15.97 15.28 15.91 1.6M
2022-06-02 15.03 15.31 14.74 15.26 1.2M
2022-06-01 15.13 15.33 14.83 14.96 1.3M
2022-05-31 15.29 15.33 14.65 15.02 1.8M
2022-05-30 15.75 15.86 15.07 15.29 1.8M
2022-05-27 15.66 16.49 15.58 16.07 2.5M
2022-05-26 15.04 15.68 14.78 15.66 1.4M
2022-05-25 14.60 15.01 14.53 15.00 0.8M
2022-05-24 15.51 15.51 14.60 14.60 1.6M
2022-05-23 15.60 16.08 15.31 15.46 2.0M
2022-05-20 15.37 15.64 15.25 15.31 1.1M
2022-05-19 15.14 15.42 15.08 15.37 0.6M
2022-05-18 15.33 15.71 15.12 15.45 0.9M
2022-05-17 15.61 15.72 15.11 15.29 1.0M
2022-05-16 15.72 15.88 15.42 15.61 0.8M
2022-05-13 15.52 16.00 15.35 15.60 1.2M
2022-05-12 15.57 15.89 15.48 15.82 1.1M
2022-05-11 16.16 16.17 15.60 15.60 2.6M
2022-05-10 14.96 16.24 14.78 15.91 2.9M
2022-05-09 14.63 15.55 14.63 15.12 1.6M
2022-05-06 14.52 14.89 14.33 14.55 1.6M
2022-05-05 14.44 15.08 14.14 14.80 2.6M
2022-04-29 13.31 14.78 13.31 14.33 4.4M
2022-04-28 14.97 15.40 13.16 13.27 6.2M
2022-04-27 18.64 18.64 15.76 16.44 5.7M
2022-04-26 15.64 16.07 15.34 15.53 1.3M
2022-04-25 16.56 16.56 15.49 15.58 1.4M
2022-04-22 16.60 16.80 16.28 16.59 0.9M
2022-04-21 17.16 17.40 16.64 16.64 1.1M
2022-04-20 17.36 17.76 17.10 17.16 1.1M
2022-04-19 17.39 17.53 17.14 17.28 0.8M
2022-04-18 17.19 17.50 16.72 17.45 0.8M
2022-04-15 17.53 17.55 17.07 17.23 0.8M
2022-04-14 17.54 17.88 17.52 17.60 1.0M
2022-04-13 18.32 18.32 17.57 17.60 1.4M
2022-04-12 17.90 18.44 17.60 18.32 1.4M
2022-04-11 19.12 19.33 17.93 17.96 2.1M
2022-04-08 18.81 19.76 18.81 19.11 2.2M
2022-04-07 19.55 19.84 18.67 18.80 1.6M
2022-04-06 19.33 19.63 19.15 19.59 1.1M
2022-04-01 19.70 19.80 19.33 19.34 1.9M
2022-03-31 19.88 20.25 19.58 19.92 1.6M
2022-03-30 19.76 20.10 19.07 19.88 3.0M
2022-03-29 20.77 20.78 19.47 19.55 1.8M
2022-03-28 20.67 20.88 20.22 20.64 0.8M
2022-03-25 20.96 21.17 20.58 20.58 0.6M
2022-03-24 21.46 21.46 20.84 20.88 0.8M
2022-03-23 21.45 21.78 21.23 21.48 1.6M
2022-03-22 21.48 21.95 21.20 21.67 1.3M
2022-03-21 20.97 21.76 20.97 21.71 1.9M
2022-03-18 20.44 21.18 20.20 21.10 1.8M
2022-03-17 20.44 21.16 20.43 20.49 1.6M
2022-03-16 20.00 20.18 19.11 20.08 1.4M
2022-03-15 20.45 20.62 19.60 19.60 1.6M
2022-03-14 21.42 21.42 20.52 20.53 1.6M
2022-03-11 21.78 21.82 20.90 21.62 1.8M
2022-03-10 22.30 22.75 22.00 22.00 1.1M
2022-03-09 22.41 22.44 21.12 22.02 1.3M
2022-03-08 22.98 23.09 22.04 22.07 1.3M
2022-03-07 23.01 23.11 22.58 22.98 1.4M
2022-03-04 23.92 24.00 23.04 23.08 1.8M
2022-03-03 24.84 25.00 23.84 24.04 2.0M
2022-03-02 24.00 25.24 23.82 24.62 2.5M
2022-03-01 24.37 24.39 23.61 23.95 1.3M
2022-02-28 23.99 24.42 23.33 24.04 1.9M
2022-02-25 24.44 25.45 24.13 24.24 2.9M
2022-02-24 24.61 25.90 23.82 24.11 3.5M
2022-02-23 24.57 25.11 24.02 24.82 2.4M
2022-02-22 25.11 25.55 24.31 24.42 3.0M
2022-02-21 24.74 25.72 24.09 25.29 3.3M
2022-02-18 23.26 24.88 22.96 24.72 2.9M
2022-02-17 23.69 24.12 23.38 23.42 1.8M
2022-02-16 22.66 23.80 22.66 23.76 1.6M
2022-02-15 22.62 22.92 22.25 22.66 0.7M
2022-02-14 22.87 22.90 22.39 22.55 0.8M
2022-02-11 23.24 23.68 22.98 23.01 1.3M
2022-02-10 23.20 23.92 22.97 23.50 1.8M
2022-02-09 23.59 23.69 23.11 23.16 1.2M
2022-02-08 23.24 23.67 23.01 23.57 1.4M
2022-02-07 22.40 23.50 22.05 23.40 1.5M
2022-01-28 21.78 22.29 21.68 22.18 0.8M
2022-01-27 22.51 22.66 21.80 21.80 0.9M
2022-01-26 21.92 22.76 21.91 22.51 1.0M
2022-01-25 23.00 23.11 21.88 21.91 1.2M
2022-01-24 22.90 23.42 22.51 23.00 1.0M
2022-01-21 23.95 24.18 22.67 22.90 1.7M
2022-01-20 25.13 25.13 23.91 23.95 1.8M
2022-01-19 25.65 25.68 24.91 25.39 1.5M
2022-01-18 25.44 25.69 24.59 25.29 2.1M
2022-01-17 24.36 25.72 24.34 25.47 1.7M
2022-01-14 24.78 25.07 24.29 24.48 1.0M
2022-01-13 25.45 26.22 24.76 24.78 1.4M
2022-01-12 25.27 25.67 25.16 25.43 1.1M
2022-01-11 26.04 26.17 25.29 25.33 1.5M
2022-01-10 25.62 26.20 25.24 25.92 2.2M
2022-01-07 24.36 26.60 24.19 25.64 3.7M
2022-01-06 23.78 24.64 23.57 24.43 1.5M
2022-01-05 24.26 24.43 23.32 23.82 1.8M
2022-01-04 24.66 24.83 23.56 24.09 3.5M