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 |
|---|
| 2025-12-12 | 8.81 | 8.56 | -0.24 | -2.73% | 8.50 | 8.83 | 66228 | 5748.28 | 3.14% | 0.00 |
| 2025-12-11 | 9.01 | 8.80 | -0.17 | -1.90% | 8.75 | 9.05 | 50961 | 4527.16 | 2.42% | 0.00 |
| 2025-12-10 | 9.18 | 8.97 | -0.20 | -2.18% | 8.95 | 9.21 | 56899 | 5149.57 | 2.70% | 0.00 |
| 2025-12-09 | 9.22 | 9.17 | -0.03 | -0.33% | 9.11 | 9.31 | 36322 | 3340.32 | 1.72% | 0.00 |
| 2025-12-08 | 9.33 | 9.20 | -0.09 | -0.97% | 9.16 | 9.39 | 55007 | 5069.58 | 2.61% | 0.00 |
| 2025-12-05 | 9.28 | 9.29 | 0.03 | 0.32% | 9.06 | 9.38 | 63911 | 5915.04 | 3.03% | 0.00 |
| 2025-12-04 | 9.48 | 9.26 | -0.17 | -1.80% | 9.24 | 9.60 | 47480 | 4445.78 | 2.25% | 0.00 |
| 2025-12-03 | 9.55 | 9.43 | -0.15 | -1.57% | 9.36 | 9.65 | 43320 | 4094.61 | 2.06% | 0.00 |
| 2025-12-02 | 9.84 | 9.58 | -0.16 | -1.64% | 9.51 | 9.84 | 63492 | 6090.74 | 3.01% | 0.00 |
| 2025-12-01 | 9.82 | 9.74 | -0.04 | -0.41% | 9.68 | 10.09 | 87551 | 8606.59 | 4.16% | 0.00 |
| 2025-11-28 | 9.53 | 9.78 | 0.20 | 2.09% | 9.48 | 9.88 | 70258 | 6835.72 | 3.34% | 0.00 |
| 2025-11-27 | 9.57 | 9.58 | 0.00 | 0.00% | 9.46 | 9.66 | 66556 | 6365.62 | 3.16% | 0.00 |
| 2025-11-26 | 9.38 | 9.58 | 0.23 | 2.46% | 9.38 | 9.87 | 94441 | 9100.45 | 4.48% | 0.00 |
| 2025-11-25 | 8.96 | 9.35 | 0.49 | 5.53% | 8.91 | 9.50 | 86745 | 8058.24 | 4.12% | 0.00 |
| 2025-11-24 | 8.82 | 8.86 | 0.22 | 2.55% | 8.70 | 8.93 | 53357 | 4708.43 | 2.53% | 0.00 |
| 2025-11-21 | 9.00 | 8.64 | -0.46 | -5.05% | 8.61 | 9.16 | 62050 | 5456.24 | 2.95% | 0.00 |
| 2025-11-20 | 9.25 | 9.10 | -0.07 | -0.76% | 9.05 | 9.44 | 48354 | 4430.90 | 2.30% | 0.00 |
| 2025-11-19 | 9.45 | 9.17 | -0.27 | -2.86% | 9.13 | 9.55 | 57254 | 5304.09 | 2.72% | 0.00 |
| 2025-11-18 | 9.40 | 9.44 | 0.04 | 0.43% | 9.32 | 9.50 | 49017 | 4617.44 | 2.33% | 0.00 |
| 2025-11-17 | 9.65 | 9.40 | -0.25 | -2.59% | 9.34 | 9.68 | 62106 | 5861.31 | 2.95% | 0.00 |
| 2025-11-14 | 9.27 | 9.65 | 0.26 | 2.77% | 9.27 | 9.88 | 82236 | 7918.14 | 3.90% | 0.00 |
| 2025-11-13 | 9.37 | 9.39 | 0.04 | 0.43% | 9.28 | 9.50 | 44678 | 4199.23 | 2.12% | 0.00 |
| 2025-11-12 | 9.40 | 9.35 | -0.05 | -0.53% | 9.28 | 9.50 | 42967 | 4019.51 | 2.04% | 0.00 |
| 2025-11-11 | 9.49 | 9.40 | -0.02 | -0.21% | 9.34 | 9.57 | 48337 | 4564.84 | 2.29% | 0.00 |
| 2025-11-10 | 9.57 | 9.42 | -0.15 | -1.57% | 9.36 | 9.63 | 52588 | 4980.07 | 2.50% | 0.00 |
| 2025-11-07 | 9.82 | 9.57 | -0.14 | -1.44% | 9.50 | 9.82 | 54477 | 5224.88 | 2.59% | 0.00 |
| 2025-11-06 | 9.62 | 9.71 | 0.10 | 1.04% | 9.44 | 9.73 | 61428 | 5891.68 | 2.92% | 0.00 |
| 2025-11-05 | 9.58 | 9.61 | -0.07 | -0.72% | 9.57 | 9.83 | 56909 | 5500.42 | 2.70% | 0.00 |
| 2025-11-04 | 9.89 | 9.68 | -0.16 | -1.63% | 9.59 | 9.89 | 65936 | 6375.15 | 3.13% | 0.00 |
| 2025-11-03 | 9.74 | 9.84 | 0.27 | 2.82% | 9.68 | 10.25 | 130287 | 12962.03 | 6.18% | 0.00 |
| 2025-10-31 | 9.29 | 9.57 | 0.34 | 3.68% | 9.19 | 9.60 | 79653 | 7553.50 | 3.78% | 0.00 |
| 2025-10-30 | 9.57 | 9.23 | -0.36 | -3.75% | 9.22 | 9.60 | 83899 | 7839.17 | 3.98% | 0.00 |
| 2025-10-29 | 9.72 | 9.59 | -0.22 | -2.24% | 9.50 | 9.78 | 79603 | 7627.42 | 3.78% | 0.00 |
| 2025-10-28 | 9.73 | 9.81 | 0.05 | 0.51% | 9.60 | 9.81 | 79814 | 7748.66 | 3.79% | 0.00 |
| 2025-10-27 | 9.85 | 9.76 | 0.03 | 0.31% | 9.69 | 10.18 | 107263 | 10580.54 | 5.09% | 0.00 |
| 2025-10-24 | 9.95 | 9.73 | -0.30 | -2.99% | 9.70 | 10.10 | 111283 | 11034.90 | 5.28% | 0.00 |
| 2025-10-23 | 9.90 | 10.03 | 0.19 | 1.93% | 9.59 | 10.05 | 95873 | 9472.44 | 4.55% | 0.00 |
| 2025-10-22 | 9.98 | 9.84 | -0.14 | -1.40% | 9.77 | 10.03 | 74233 | 7330.45 | 3.52% | 0.00 |
| 2025-10-21 | 9.87 | 9.98 | 0.14 | 1.42% | 9.67 | 10.03 | 98928 | 9765.85 | 4.70% | 0.00 |
| 2025-10-20 | 9.62 | 9.84 | 0.29 | 3.04% | 9.62 | 10.10 | 146033 | 14433.92 | 6.93% | 0.00 |
| 2025-10-17 | 10.13 | 9.55 | -0.52 | -5.16% | 9.47 | 10.18 | 143692 | 13965.61 | 6.82% | 0.00 |
| 2025-10-16 | 10.31 | 10.07 | -0.21 | -2.04% | 10.03 | 10.56 | 152575 | 15668.07 | 7.24% | 0.00 |
| 2025-10-15 | 10.08 | 10.28 | 0.25 | 2.49% | 9.70 | 10.33 | 151363 | 15259.04 | 7.19% | 0.00 |
| 2025-10-14 | 9.94 | 10.03 | 0.12 | 1.21% | 9.88 | 10.20 | 160915 | 16165.71 | 7.64% | 0.00 |
| 2025-10-13 | 9.50 | 9.91 | -0.22 | -2.17% | 9.35 | 10.03 | 170628 | 16712.49 | 8.10% | 5.00 |
| 2025-10-10 | 9.60 | 10.13 | 0.47 | 4.87% | 9.50 | 10.60 | 254550 | 25517.86 | 12.08% | 8.00 |
| 2025-10-09 | 9.68 | 9.66 | 0.22 | 2.33% | 9.36 | 9.79 | 152325 | 14578.16 | 7.23% | 0.00 |
| 2025-09-30 | 9.42 | 9.44 | 0.16 | 1.72% | 9.35 | 9.89 | 118734 | 11271.25 | 5.64% | 0.00 |
| 2025-09-29 | 9.30 | 9.28 | 0.10 | 1.09% | 9.16 | 9.46 | 138634 | 12919.80 | 6.58% | 3.00 |
| 2025-09-26 | 9.68 | 9.18 | -0.44 | -4.57% | 9.18 | 9.68 | 184454 | 17329.60 | 8.76% | 3.00 |
| 2025-09-25 | 9.85 | 9.62 | -0.34 | -3.41% | 9.59 | 10.08 | 224701 | 21928.71 | 10.67% | 0.00 |
| 2025-09-24 | 9.53 | 9.96 | 0.45 | 4.73% | 9.42 | 10.46 | 285409 | 28360.75 | 13.55% | 2.00 |
| 2025-09-23 | 9.62 | 9.51 | -0.63 | -6.21% | 9.37 | 10.05 | 284491 | 27535.74 | 13.51% | 25.00 |
| 2025-09-22 | 9.71 | 10.14 | 0.23 | 2.32% | 9.31 | 10.50 | 422002 | 41353.23 | 20.03% | 45.00 |
| 2025-09-19 | 10.91 | 9.91 | -0.16 | -1.59% | 9.74 | 11.65 | 669244 | 71134.78 | 31.77% | 11.00 |
| 2025-09-18 | 8.40 | 10.07 | 1.68 | 20.02% | 8.40 | 10.07 | 273398 | 26521.06 | 12.98% | 0.00 |
| 2025-09-17 | 7.95 | 8.39 | 0.49 | 6.20% | 7.84 | 8.81 | 332972 | 28006.01 | 15.81% | 0.00 |
| 2025-09-16 | 7.45 | 7.90 | 0.48 | 6.47% | 7.38 | 7.98 | 146161 | 11388.99 | 6.94% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
锐奇股份(300126)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
