当前位置: 爱股网 > 股票行情 > 深圳瑞捷(300977)股票行情

深圳瑞捷(300977)股票行情

深圳瑞捷(300977)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

深圳瑞捷(300977)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
2026-03-27	18.24	18.78	0.27	1.46%	18.24	19.05	19250	3618.22	2.03%	0.00
2026-03-26	18.58	18.51	-0.23	-1.23%	18.13	18.91	19707	3638.64	2.08%	0.00
2026-03-25	18.59	18.74	0.33	1.79%	18.45	18.86	17756	3312.95	1.87%	0.00
2026-03-24	17.86	18.41	1.06	6.11%	17.51	18.48	24943	4491.37	2.63%	0.00
2026-03-23	18.54	17.35	-1.39	-7.42%	17.22	18.73	31585	5669.16	3.33%	0.00
2026-03-20	19.49	18.74	-0.58	-3.00%	18.73	19.75	21898	4165.31	2.31%	0.00
2026-03-19	19.80	19.32	-0.48	-2.42%	19.21	19.80	18801	3660.00	1.98%	0.00
2026-03-18	19.50	19.80	0.42	2.17%	19.38	19.83	20047	3932.93	2.11%	0.00
2026-03-17	20.06	19.38	-0.54	-2.71%	19.01	20.07	25144	4951.57	2.65%	0.00
2026-03-16	19.97	19.92	-0.05	-0.25%	19.67	20.23	24331	4843.79	2.57%	0.00
2026-03-13	20.43	19.97	-0.42	-2.06%	19.92	20.50	26517	5367.02	2.80%	0.00
2026-03-12	21.15	20.39	-0.61	-2.90%	20.19	21.15	30612	6283.50	3.23%	0.00
2026-03-11	21.25	21.00	-0.25	-1.18%	20.95	22.10	66385	14231.14	7.00%	0.00
2026-03-10	21.08	21.25	0.29	1.38%	20.81	21.64	62725	13250.40	6.62%	0.00
2026-03-09	19.50	20.96	1.30	6.61%	19.40	21.80	100893	21316.83	10.64%	0.00
2026-03-06	18.98	19.66	0.60	3.15%	18.89	19.74	21918	4273.40	2.31%	0.00
2026-03-05	19.18	19.06	0.11	0.58%	18.88	19.34	21352	4081.44	2.25%	0.00
2026-03-04	18.91	18.95	0.04	0.21%	18.63	19.10	23014	4347.89	2.43%	0.00
2026-03-03	19.69	18.91	-0.61	-3.13%	18.86	19.77	32234	6215.34	3.40%	0.00
2026-03-02	20.10	19.52	-0.80	-3.94%	19.40	20.35	37800	7467.63	3.99%	0.00
2026-02-27	20.17	20.32	0.10	0.49%	20.09	20.34	19754	3994.27	2.08%	0.00
2026-02-26	20.33	20.22	-0.11	-0.54%	20.04	20.40	23350	4704.93	2.46%	0.00
2026-02-25	20.50	20.33	-0.17	-0.83%	20.25	20.62	25739	5247.94	2.71%	0.00
2026-02-24	20.76	20.50	0.10	0.49%	20.38	20.76	20696	4244.30	2.18%	0.00
2026-02-13	20.65	20.40	-0.15	-0.73%	20.40	20.78	22460	4628.89	2.37%	0.00
2026-02-12	20.55	20.55	-0.02	-0.10%	20.38	20.70	22672	4664.05	2.39%	0.00
2026-02-11	20.76	20.57	-0.21	-1.01%	20.51	20.86	23749	4901.56	2.51%	0.00
2026-02-10	20.98	20.78	-0.07	-0.34%	20.42	20.98	38029	7872.73	4.01%	0.00
2026-02-09	21.15	20.85	0.01	0.05%	20.41	21.40	74800	15720.93	7.89%	0.00
2026-02-06	22.70	20.84	-2.10	-9.15%	20.70	22.79	110805	24040.52	11.69%	0.00
2026-02-05	23.51	22.94	-0.64	-2.71%	22.88	23.81	54186	12599.12	5.72%	0.00
2026-02-04	25.00	23.58	-1.62	-6.43%	23.47	25.99	58233	14014.55	6.14%	0.00
2026-02-03	24.36	25.20	1.63	6.92%	23.58	25.28	39857	9739.13	4.20%	36.00
2026-02-02	24.90	23.57	-1.40	-5.61%	23.54	24.96	43589	10524.76	4.60%	0.00
2026-01-30	23.96	24.97	0.80	3.31%	23.40	25.49	60457	14985.13	6.38%	0.00
2026-01-29	23.46	24.17	0.72	3.07%	22.86	25.39	47945	11628.19	5.06%	0.00
2026-01-28	25.00	23.45	-1.79	-7.09%	23.11	25.41	71584	17216.00	7.55%	0.00
2026-01-27	24.85	25.24	1.13	4.69%	24.02	25.97	66539	16584.10	7.02%	0.00
2026-01-26	23.34	24.11	0.91	3.92%	23.34	25.36	58389	14276.44	6.16%	0.00
2026-01-23	22.98	23.20	0.39	1.71%	22.82	24.28	66471	15603.75	7.01%	0.00
2026-01-22	22.09	22.81	0.95	4.35%	21.67	23.20	53112	11926.51	5.60%	0.00
2026-01-21	21.50	21.86	0.19	0.88%	21.19	22.12	35007	7636.28	3.69%	0.00
2026-01-20	21.52	21.67	0.14	0.65%	21.13	22.06	35173	7562.28	3.71%	1.00
2026-01-19	21.24	21.53	0.12	0.56%	21.09	22.18	42579	9120.99	4.49%	0.00
2026-01-16	22.86	21.41	-1.44	-6.30%	21.20	23.06	51798	11254.04	5.46%	0.00
2026-01-15	23.00	22.85	-0.57	-2.43%	22.21	23.29	65466	14810.97	6.91%	1.00
2026-01-14	21.21	23.42	1.58	7.23%	21.10	25.17	131316	31003.36	13.85%	0.00
2026-01-13	20.00	21.84	2.15	10.92%	19.60	23.20	117334	25624.84	12.38%	0.00
2026-01-12	18.92	19.69	0.91	4.85%	18.92	19.72	36141	7031.90	3.81%	0.00
2026-01-09	18.64	18.78	0.14	0.75%	18.30	18.81	22817	4232.29	2.41%	0.00
2026-01-08	18.53	18.64	0.31	1.69%	18.10	18.79	25495	4704.24	2.69%	0.00
2026-01-07	18.91	18.33	-0.44	-2.34%	18.23	19.34	42162	7873.04	4.45%	0.00
2026-01-06	18.56	18.77	0.26	1.40%	18.46	19.26	41467	7835.72	4.37%	0.00
2026-01-05	17.27	18.51	1.32	7.68%	17.18	18.97	67049	12301.97	7.07%	0.00
2025-12-31	17.36	17.19	0.15	0.88%	16.84	17.36	14679	2505.24	1.55%	0.00
2025-12-30	17.20	17.04	-0.29	-1.67%	17.04	17.33	12262	2103.24	1.29%	0.00
2025-12-29	17.28	17.33	0.14	0.81%	17.07	17.37	12507	2155.28	1.32%	0.00
2025-12-26	17.48	17.19	-0.25	-1.43%	17.18	17.89	19212	3345.57	2.03%	0.00
2025-12-25	17.52	17.44	0.17	0.98%	17.21	17.53	9615	1671.53	1.01%	0.00
2025-12-24	17.10	17.27	0.25	1.47%	16.96	17.35	12358	2132.47	1.30%	0.00
2025-12-23	17.23	17.02	-0.26	-1.50%	16.98	17.40	16398	2808.69	1.73%	0.00
2025-12-22	17.41	17.28	-0.08	-0.46%	17.25	17.68	15470	2692.50	1.63%	0.00
2025-12-19	17.29	17.36	0.04	0.23%	17.25	17.49	11353	1970.69	1.20%	0.00
2025-12-18	16.91	17.32	0.31	1.82%	16.84	17.43	11014	1902.37	1.16%	0.00
2025-12-17	17.31	17.01	-0.12	-0.70%	16.69	17.31	12202	2067.25	1.29%	0.00
2025-12-16	17.28	17.13	-0.22	-1.27%	16.96	17.40	13391	2296.91	1.41%	0.00
2025-12-15	17.27	17.35	0.16	0.93%	17.02	17.46	14940	2586.20	1.58%	0.00
2025-12-12	17.56	17.19	-0.31	-1.77%	17.00	17.78	18452	3218.46	1.95%	0.00
2025-12-11	18.09	17.50	-0.54	-2.99%	17.45	18.09	17592	3110.36	1.86%	0.00
2025-12-10	18.30	18.04	-0.27	-1.47%	17.94	18.36	14236	2577.76	1.50%	0.00
2025-12-09	18.78	18.31	-0.30	-1.61%	18.30	18.78	13889	2563.33	1.47%	0.00
2025-12-08	18.60	18.61	0.01	0.05%	18.55	18.90	13390	2510.49	1.41%	0.00
2025-12-05	18.45	18.60	0.12	0.65%	18.29	18.73	11509	2129.48	1.21%	0.00
2025-12-04	19.01	18.48	-0.53	-2.79%	18.47	19.04	12320	2296.82	1.30%	0.00
2025-12-03	19.22	19.01	-0.21	-1.09%	18.85	19.35	10839	2062.09	1.14%	0.00
2025-12-02	19.32	19.22	-0.19	-0.98%	19.01	19.46	14690	2820.70	1.55%	0.00
2025-12-01	19.66	19.41	-0.24	-1.22%	19.31	19.93	19046	3734.67	2.01%	0.00
2025-11-28	19.32	19.65	0.38	1.97%	19.06	19.66	16292	3161.76	1.72%	0.00
2025-11-27	19.16	19.27	0.19	1.00%	18.85	19.35	15067	2882.77	1.59%	0.00
2025-11-26	19.58	19.08	-0.42	-2.15%	18.97	19.88	18747	3622.32	1.98%	0.00

深证大盘股票行情在线 K线走势图

深圳瑞捷(300977)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09