锐奇股份（300126）历史行情

以下为锐奇股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	6.550	6.510	6.630	6.210	-0.080	-1.214%	564.19万	0.36亿	2.678%
2026-10-08	6.640	6.590	6.840	6.500	-0.050	-0.753%	4.69万	0.00亿	0.000%
2026-10-07	6.780	6.640	6.800	6.580	-0.110	-1.630%	284.26万	0.19亿	1.349%
2026-10-06	6.780	6.640	6.800	6.580	-0.110	-1.630%	284.26万	0.19亿	1.349%
2026-10-05	6.780	6.640	6.800	6.580	-0.110	-1.630%	284.26万	0.19亿	1.349%
2026-10-02	6.780	6.640	6.800	6.580	-0.110	-1.630%	284.26万	0.19亿	1.349%
2026-10-01	6.780	6.640	6.800	6.580	-0.110	-1.630%	284.26万	0.19亿	1.349%
2026-09-30	6.780	6.640	6.800	6.580	-0.110	-1.630%	2.84万	0.00亿	0.000%
2026-09-29	6.590	6.750	6.790	6.550	0.170	2.584%	3.32万	0.00亿	0.000%
2026-09-28	6.580	6.580	6.670	6.490	-0.020	-0.303%	4.29万	0.00亿	0.000%
2026-09-27	6.570	6.600	6.690	6.560	0.000	0.000%	238.60万	0.16亿	1.133%
2026-09-24	6.570	6.600	6.690	6.560	0.000	0.000%	2.39万	0.00亿	0.000%
2026-09-23	6.630	6.600	6.670	6.530	-0.040	-0.602%	3.24万	0.00亿	0.000%
2026-09-22	6.650	6.640	6.720	6.550	0.050	0.759%	3.03万	0.00亿	0.000%
2026-09-21	6.440	6.590	6.660	6.440	0.160	2.488%	3.60万	0.00亿	0.000%
2026-09-18	6.540	6.430	6.650	6.420	0.010	0.156%	4.12万	0.00亿	0.000%
2026-09-17	6.300	6.420	6.440	6.180	0.080	1.262%	3.54万	0.00亿	0.000%
2026-09-16	6.220	6.340	6.440	6.120	0.110	1.766%	3.75万	0.00亿	0.000%
2026-09-15	6.530	6.230	6.530	6.200	-0.270	-4.154%	3.60万	0.00亿	0.000%
2026-09-14	6.350	6.500	6.570	6.240	0.120	1.881%	4.45万	0.00亿	0.000%
2026-09-11	6.630	6.380	6.630	6.270	-0.250	-3.771%	5.87万	0.00亿	0.000%
2026-09-10	6.710	6.630	6.720	6.580	-0.090	-1.339%	3.40万	0.00亿	0.000%
2026-09-09	6.800	6.720	6.830	6.670	-0.050	-0.739%	2.69万	0.00亿	0.000%
2026-09-08	6.650	6.770	6.800	6.590	0.100	1.499%	3.19万	0.00亿	0.000%
2026-09-07	6.670	6.670	6.760	6.590	0.060	0.908%	3.32万	0.00亿	0.000%
2026-09-04	6.630	6.610	6.780	6.520	-0.050	-0.751%	3.65万	0.00亿	0.000%
2026-09-03	6.860	6.660	6.930	6.630	-0.180	-2.632%	3.51万	0.00亿	0.000%
2026-09-02	6.740	6.840	6.890	6.710	0.030	0.441%	4.48万	0.00亿	0.000%
2026-09-01	6.830	6.810	6.890	6.730	-0.020	-0.293%	3.44万	0.00亿	0.000%
2026-08-31	6.620	6.830	6.850	6.600	0.200	3.017%	5.26万	0.00亿	0.000%
2026-08-28	6.570	6.630	6.670	6.520	0.040	0.607%	4.29万	0.00亿	0.000%
2026-08-27	6.620	6.590	6.640	6.530	0.050	0.765%	4.30万	0.00亿	0.000%
2026-08-26	6.560	6.540	6.640	6.460	-0.020	-0.305%	5.23万	0.00亿	0.000%
2026-08-25	6.340	6.560	6.630	6.260	0.220	3.470%	5.70万	0.00亿	0.000%
2026-08-24	6.520	6.340	6.520	6.220	-0.100	-1.553%	7.51万	0.00亿	0.000%
2026-08-21	6.370	6.440	6.490	6.200	0.050	0.782%	4.17万	0.00亿	0.000%
2026-08-20	6.290	6.390	6.430	6.180	0.140	2.240%	4.52万	0.00亿	0.000%
2026-08-19	6.270	6.250	6.360	6.130	-0.120	-1.884%	5.15万	0.00亿	0.000%
2026-08-18	6.420	6.370	6.460	6.280	-0.050	-0.779%	3.64万	0.00亿	0.000%
2026-08-17	6.240	6.420	6.430	6.060	0.210	3.382%	3.96万	0.00亿	0.000%
2026-08-14	6.220	6.210	6.280	6.140	-0.010	-0.161%	3.35万	0.00亿	0.000%
2026-08-13	6.400	6.220	6.400	6.210	-0.150	-2.355%	3.96万	0.00亿	0.000%
2026-08-12	6.280	6.370	6.410	6.230	0.090	1.433%	3.51万	0.00亿	0.000%
2026-08-11	6.300	6.280	6.370	6.180	-0.020	-0.317%	3.03万	0.00亿	0.000%
2026-08-10	6.110	6.300	6.320	6.030	0.170	2.773%	3.44万	0.00亿	0.000%
2026-08-07	6.140	6.130	6.190	5.940	0.010	0.163%	3.99万	0.00亿	0.000%
2026-08-06	6.060	6.120	6.130	5.990	0.130	2.170%	4.65万	0.00亿	0.000%
2026-08-05	6.020	5.990	6.150	5.920	-0.050	-0.828%	6.24万	0.00亿	0.000%
2026-08-04	6.100	6.040	6.150	6.000	-0.040	-0.658%	6.02万	0.00亿	0.000%
2026-08-03	5.850	6.080	6.080	5.780	0.320	5.556%	6.07万	0.00亿	0.000%
2026-07-31	5.640	5.760	5.810	5.620	0.120	2.128%	3.87万	0.00亿	0.000%
2026-07-30	5.620	5.640	5.800	5.470	0.020	0.356%	4.87万	0.00亿	0.000%
2026-07-29	5.480	5.620	5.700	5.440	0.140	2.555%	4.13万	0.00亿	0.000%
2026-07-28	5.470	5.480	5.600	5.310	0.010	0.183%	4.06万	0.00亿	0.000%
2026-07-27	5.230	5.470	5.500	5.150	0.220	4.190%	5.84万	0.00亿	0.000%
2026-07-24	5.360	5.250	5.430	5.200	-0.130	-2.416%	3.62万	0.00亿	0.000%
2026-07-23	5.070	5.380	5.400	5.070	0.250	4.873%	4.81万	0.00亿	0.000%
2026-07-22	5.240	5.130	5.310	5.100	-0.160	-3.025%	4.84万	0.00亿	0.000%
2026-07-21	5.250	5.290	5.390	4.870	-0.020	-0.377%	8.76万	0.00亿	0.000%
2026-07-20	5.560	5.310	5.730	5.180	-0.270	-4.839%	6.46万	0.00亿	0.000%
2026-07-17	5.820	5.580	5.940	5.450	-0.230	-3.959%	6.21万	0.00亿	0.000%
2026-07-16	5.740	5.810	5.930	5.640	0.090	1.573%	5.19万	0.00亿	0.000%
2026-07-15	5.680	5.720	5.800	5.510	0.060	1.060%	4.47万	0.00亿	0.000%
2026-07-14	5.470	5.660	5.690	5.300	0.190	3.473%	6.64万	0.00亿	0.000%
2026-07-13	5.770	5.470	5.780	5.450	-0.300	-5.199%	5.84万	0.00亿	0.000%
2026-07-10	5.600	5.770	5.960	5.500	0.150	2.669%	5.42万	0.00亿	0.000%
2026-07-09	5.620	5.620	5.720	5.420	0.000	0.000%	3.95万	0.00亿	0.000%
2026-07-08	5.740	5.620	5.820	5.530	-0.090	-1.576%	3.92万	0.00亿	0.000%
2026-07-07	5.900	5.710	5.960	5.680	-0.220	-3.710%	4.67万	0.00亿	0.000%
2026-07-06	5.980	5.930	6.120	5.890	-0.120	-1.983%	5.78万	0.00亿	0.000%
2026-07-03	5.980	6.050	6.130	5.850	0.190	3.242%	6.50万	0.00亿	0.000%
2026-07-02	5.920	5.860	6.190	5.810	-0.050	-0.846%	8.02万	0.00亿	0.000%
2026-07-01	5.780	5.910	6.000	5.720	0.130	2.249%	6.15万	0.00亿	0.000%
2026-06-30	5.790	5.780	5.940	5.630	0.010	0.173%	6.09万	0.00亿	0.000%
2026-06-29	5.760	5.770	5.870	5.480	-0.090	-1.536%	7.21万	0.00亿	0.000%
2026-06-26	5.870	5.860	5.910	5.670	-0.050	-0.846%	5.35万	0.00亿	0.000%
2026-06-25	6.000	5.910	6.140	5.890	-0.150	-2.475%	5.02万	0.00亿	0.000%
2026-06-24	6.380	6.060	6.420	5.970	-0.330	-5.164%	6.15万	0.00亿	0.000%
2026-06-23	6.250	6.390	6.550	6.200	0.090	1.429%	6.26万	0.00亿	0.000%
2026-06-22	6.030	6.300	6.340	5.760	0.160	2.606%	8.93万	0.00亿	0.000%
2026-06-18	6.160	6.140	6.250	6.000	-0.100	-1.603%	7.24万	0.00亿	0.000%
2026-06-17	6.520	6.240	6.540	6.160	-0.270	-4.147%	6.70万	0.00亿	0.000%
2026-06-16	6.450	6.510	6.570	6.300	0.010	0.154%	6.22万	0.00亿	0.000%
2026-06-15	6.520	6.500	6.780	6.350	0.060	0.932%	5.69万	0.00亿	0.000%
2026-06-12	6.450	6.440	6.560	6.320	0.050	0.782%	4.49万	0.00亿	0.000%
2026-06-11	6.400	6.390	6.500	6.250	-0.090	-1.389%	3.94万	0.00亿	0.000%
2026-06-10	6.530	6.480	6.640	6.270	-0.130	-1.967%	6.09万	0.00亿	0.000%
2026-06-09	6.780	6.610	6.850	6.500	-0.050	-0.751%	4.75万	0.00亿	0.000%
2026-06-08	6.700	6.660	6.970	6.510	-0.280	-4.035%	5.91万	0.00亿	0.000%
2026-06-05	6.660	6.940	7.050	6.510	0.260	3.892%	6.23万	0.00亿	0.000%
2026-06-04	6.840	6.680	6.860	6.610	-0.150	-2.196%	5.12万	0.00亿	0.000%
2026-06-03	6.870	6.830	6.960	6.690	-0.040	-0.582%	5.71万	0.00亿	0.000%
2026-06-02	7.120	6.870	7.200	6.800	-0.180	-2.553%	6.11万	0.00亿	0.000%
2026-06-01	6.840	7.050	7.200	6.690	0.210	3.070%	7.98万	0.00亿	0.000%
2026-05-29	7.160	6.840	7.340	6.700	-0.320	-4.469%	7.28万	0.00亿	0.000%
2026-05-28	7.220	7.160	7.280	6.930	-0.040	-0.556%	6.34万	0.00亿	0.000%
2026-05-27	7.540	7.200	7.610	7.100	-0.420	-5.512%	8.62万	0.00亿	0.000%
2026-05-26	7.410	7.620	7.730	7.360	0.200	2.695%	10.62万	0.00亿	0.000%
2026-05-25	7.670	7.420	7.850	7.310	-0.290	-3.761%	5.72万	0.00亿	0.000%
2026-05-22	7.660	7.710	7.770	7.470	0.160	2.119%	4.69万	0.00亿	0.000%
2026-05-21	7.920	7.550	8.080	7.510	-0.360	-4.551%	6.15万	0.00亿	0.000%
2026-05-20	8.060	7.910	8.090	7.810	-0.160	-1.983%	4.92万	0.00亿	0.000%
2026-05-19	8.130	8.070	8.230	7.960	-0.070	-0.860%	4.11万	0.00亿	0.000%
2026-05-18	7.960	8.140	8.210	7.860	0.200	2.519%	5.68万	0.00亿	0.000%
2026-05-15	8.020	7.940	8.140	7.880	-0.060	-0.750%	7.70万	0.00亿	0.000%
2026-05-14	8.080	8.000	8.180	7.940	-0.080	-0.990%	4.81万	0.00亿	0.000%
2026-05-13	8.280	8.080	8.280	8.010	-0.150	-1.823%	6.15万	0.00亿	0.000%
2026-05-12	8.230	8.230	8.470	8.160	-0.010	-0.121%	7.60万	0.00亿	0.000%
2026-05-11	8.320	8.240	8.320	8.130	0.040	0.488%	4.49万	0.00亿	0.000%
2026-05-08	8.210	8.200	8.240	8.080	0.020	0.244%	3.59万	0.00亿	0.000%
2026-05-07	8.160	8.180	8.310	8.060	0.050	0.615%	5.35万	0.00亿	0.000%
2026-05-06	8.230	8.130	8.500	8.020	-0.010	-0.123%	5.95万	0.00亿	0.000%
2026-04-30	8.020	8.140	8.190	7.900	0.170	2.133%	4.51万	0.00亿	0.000%
2026-04-29	7.860	7.970	8.030	7.810	0.110	1.399%	5.39万	0.00亿	0.000%
2026-04-28	7.870	7.860	7.930	7.750	-0.020	-0.254%	5.85万	0.00亿	0.000%
2026-04-27	7.650	7.880	7.900	7.450	0.190	2.471%	6.53万	0.00亿	0.000%
2026-04-24	7.430	7.690	7.780	7.380	0.240	3.221%	8.16万	0.00亿	0.000%
2026-04-23	7.610	7.450	7.650	7.410	-0.220	-2.868%	5.96万	0.00亿	0.000%
2026-04-22	7.680	7.670	7.740	7.630	-0.080	-1.032%	3.09万	0.00亿	0.000%
2026-04-21	7.800	7.750	7.810	7.630	-0.030	-0.386%	3.18万	0.00亿	0.000%
2026-04-20	7.700	7.780	7.850	7.630	0.080	1.039%	4.49万	0.00亿	0.000%
2026-04-17	7.820	7.700	7.880	7.570	-0.180	-2.284%	4.79万	0.00亿	0.000%
2026-04-16	7.720	7.880	7.920	7.620	0.190	2.471%	4.79万	0.00亿	0.000%
2026-04-15	7.810	7.690	7.970	7.690	-0.090	-1.157%	3.15万	0.00亿	0.000%
2026-04-14	7.970	7.780	7.990	7.710	-0.040	-0.512%	2.84万	0.00亿	0.000%
2026-04-13	7.840	7.820	7.930	7.730	0.000	0.000%	3.78万	0.00亿	0.000%
2026-04-10	7.900	7.850	8.020	7.820	0.000	0.000%	2.59万	0.00亿	0.000%
2026-04-09	7.920	7.790	7.970	7.750	0.000	0.000%	3.70万	0.00亿	0.000%
2026-04-08	7.700	7.960	7.980	7.700	0.000	0.000%	4.71万	0.00亿	0.000%
2026-04-07	7.340	7.520	7.600	7.200	0.000	0.000%	4.09万	0.00亿	0.000%
2026-04-03	7.700	7.360	7.700	7.300	0.000	0.000%	4.29万	0.00亿	0.000%
2026-04-02	7.840	7.650	7.840	7.520	0.000	0.000%	4.13万	0.00亿	0.000%
2026-04-01	7.910	7.810	8.050	7.740	0.000	0.000%	3.79万	0.00亿	0.000%