深圳瑞捷（300977）历史行情

以下为深圳瑞捷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
2026-10-05	19.630	19.050	19.670	18.860	-0.890	-4.463%	446.69万	0.85亿	4.664%
2026-10-02	19.630	19.050	19.670	18.860	-0.890	-4.463%	446.69万	0.85亿	4.664%
2026-10-01	19.630	19.050	19.670	18.860	-0.890	-4.463%	446.69万	0.85亿	4.664%
2026-09-30	19.630	19.050	19.670	18.860	-0.890	-4.463%	4.47万	0.00亿	0.000%
2026-09-29	19.290	19.940	20.380	18.400	1.040	5.503%	5.64万	0.00亿	0.000%
2026-09-28	19.430	18.900	19.600	18.690	-0.620	-3.176%	3.96万	0.00亿	0.000%
2026-09-27	20.650	19.520	20.650	19.180	-1.310	-6.289%	516.06万	1.01亿	5.388%
2026-09-24	20.650	19.520	20.650	19.180	-1.310	-6.289%	5.16万	0.00亿	0.000%
2026-09-23	18.610	20.830	21.600	18.610	2.070	11.034%	7.16万	0.00亿	0.000%
2026-09-22	18.460	18.760	19.230	18.200	0.310	1.680%	2.75万	0.00亿	0.000%
2026-09-21	17.900	18.450	18.650	17.800	0.500	2.786%	2.82万	0.00亿	0.000%
2026-09-18	18.630	17.950	18.790	17.600	0.270	1.527%	3.00万	0.00亿	0.000%
2026-09-17	17.790	17.680	17.840	17.340	-0.110	-0.618%	2.23万	0.00亿	0.000%
2026-09-16	17.480	17.790	17.940	17.400	0.150	0.850%	1.66万	0.00亿	0.000%
2026-09-15	18.380	17.640	18.440	17.560	-0.740	-4.026%	2.06万	0.00亿	0.000%
2026-09-14	18.280	18.380	18.680	18.050	0.000	0.000%	2.14万	0.00亿	0.000%
2026-09-11	18.800	18.380	19.110	18.030	-0.740	-3.870%	3.20万	0.00亿	0.000%
2026-09-10	19.930	19.120	19.930	19.050	-0.800	-4.016%	2.48万	0.00亿	0.000%
2026-09-09	19.620	19.920	20.080	19.380	0.270	1.374%	2.58万	0.00亿	0.000%
2026-09-08	19.440	19.650	20.000	19.100	0.140	0.718%	2.90万	0.00亿	0.000%
2026-09-07	18.430	19.510	19.810	18.110	1.120	6.090%	3.83万	0.00亿	0.000%
2026-09-04	18.690	18.390	19.180	18.290	-0.280	-1.500%	4.08万	0.00亿	0.000%
2026-09-03	18.580	18.670	19.110	18.300	-0.180	-0.955%	4.15万	0.00亿	0.000%
2026-09-02	18.470	18.850	19.280	17.960	0.670	3.685%	5.71万	0.00亿	0.000%
2026-09-01	17.800	18.180	19.000	17.500	0.430	2.423%	6.77万	0.00亿	0.000%
2026-08-31	17.330	17.750	17.810	16.860	0.760	4.473%	6.07万	0.00亿	0.000%
2026-08-28	16.380	16.990	17.970	16.200	0.590	3.598%	5.08万	0.00亿	0.000%
2026-08-27	16.240	16.400	16.710	15.920	0.140	0.861%	1.57万	0.00亿	0.000%
2026-08-26	16.750	16.260	16.860	16.160	-0.240	-1.455%	1.97万	0.00亿	0.000%
2026-08-25	16.080	16.500	16.510	15.900	0.400	2.484%	1.56万	0.00亿	0.000%
2026-08-24	16.380	16.100	16.400	15.850	-0.280	-1.709%	1.87万	0.00亿	0.000%
2026-08-21	16.200	16.380	16.500	15.730	0.160	0.986%	1.68万	0.00亿	0.000%
2026-08-20	16.230	16.220	16.360	15.900	0.480	3.050%	1.73万	0.00亿	0.000%
2026-08-19	16.080	15.740	16.200	15.710	-0.340	-2.114%	1.70万	0.00亿	0.000%
2026-08-18	16.220	16.080	16.370	15.920	-0.180	-1.107%	1.09万	0.00亿	0.000%
2026-08-17	15.890	16.260	16.430	15.810	0.270	1.689%	1.42万	0.00亿	0.000%
2026-08-14	16.030	15.990	16.180	15.760	0.140	0.883%	1.32万	0.00亿	0.000%
2026-08-13	16.230	15.850	16.380	15.850	-0.340	-2.100%	1.24万	0.00亿	0.000%
2026-08-12	16.200	16.190	16.370	16.050	0.120	0.747%	1.14万	0.00亿	0.000%
2026-08-11	16.130	16.070	16.330	15.830	-0.170	-1.047%	1.19万	0.00亿	0.000%
2026-08-10	15.980	16.240	16.250	15.600	0.190	1.184%	1.36万	0.00亿	0.000%
2026-08-07	15.810	16.050	16.070	15.320	0.240	1.518%	1.43万	0.00亿	0.000%
2026-08-06	15.790	15.810	15.990	15.490	-0.020	-0.126%	1.19万	0.00亿	0.000%
2026-08-05	15.820	15.830	16.160	15.640	0.010	0.063%	1.60万	0.00亿	0.000%
2026-08-04	15.300	15.820	15.890	15.300	0.470	3.062%	1.78万	0.00亿	0.000%
2026-08-03	14.850	15.350	15.460	14.810	0.400	2.676%	1.66万	0.00亿	0.000%
2026-07-31	14.450	14.950	15.080	14.450	0.540	3.747%	1.73万	0.00亿	0.000%
2026-07-30	14.700	14.410	14.980	14.160	-0.210	-1.436%	1.41万	0.00亿	0.000%
2026-07-29	14.570	14.620	14.750	14.280	0.340	2.381%	1.76万	0.00亿	0.000%
2026-07-28	14.000	14.280	14.660	14.000	0.060	0.422%	1.48万	0.00亿	0.000%
2026-07-27	13.610	14.220	14.350	13.610	0.430	3.118%	1.41万	0.00亿	0.000%
2026-07-24	13.900	13.790	14.030	13.450	-0.140	-1.005%	1.92万	0.00亿	0.000%
2026-07-23	13.210	13.930	13.960	13.210	0.500	3.723%	1.76万	0.00亿	0.000%
2026-07-22	13.620	13.430	13.870	13.280	-0.180	-1.323%	1.78万	0.00亿	0.000%
2026-07-21	13.600	13.610	13.710	12.290	0.010	0.074%	3.20万	0.00亿	0.000%
2026-07-20	14.130	13.600	14.650	13.380	-0.500	-3.546%	2.48万	0.00亿	0.000%
2026-07-17	14.870	14.100	15.150	14.000	-0.770	-5.178%	2.20万	0.00亿	0.000%
2026-07-16	14.800	14.870	15.300	14.600	-0.020	-0.134%	1.73万	0.00亿	0.000%
2026-07-15	14.700	14.890	15.080	14.530	0.190	1.293%	1.41万	0.00亿	0.000%
2026-07-14	14.490	14.700	14.700	14.000	0.340	2.368%	1.61万	0.00亿	0.000%
2026-07-13	15.040	14.360	15.220	14.300	-0.790	-5.215%	2.24万	0.00亿	0.000%
2026-07-10	14.850	15.150	15.430	14.580	0.300	2.020%	1.71万	0.00亿	0.000%
2026-07-09	14.700	14.850	15.040	14.500	0.200	1.365%	1.57万	0.00亿	0.000%
2026-07-08	15.130	14.650	15.130	14.630	-0.290	-1.941%	1.23万	0.00亿	0.000%
2026-07-07	15.580	14.940	15.640	14.920	-0.640	-4.108%	1.71万	0.00亿	0.000%
2026-07-06	16.080	15.580	16.200	15.540	-0.490	-3.049%	2.28万	0.00亿	0.000%
2026-07-03	15.680	16.070	16.580	15.440	0.540	3.477%	2.96万	0.00亿	0.000%
2026-07-02	15.790	15.530	16.300	15.510	-0.330	-2.081%	2.23万	0.00亿	0.000%
2026-07-01	15.510	15.860	16.110	15.180	0.440	2.853%	2.24万	0.00亿	0.000%
2026-06-30	15.600	15.420	15.850	15.260	-0.030	-0.194%	1.84万	0.00亿	0.000%
2026-06-29	16.170	15.450	16.170	15.060	-0.610	-3.798%	2.57万	0.00亿	0.000%
2026-06-26	16.180	16.060	16.490	16.000	-0.410	-2.489%	3.31万	0.00亿	0.000%
2026-06-25	16.870	16.470	17.820	16.100	-0.300	-1.789%	7.01万	0.00亿	0.000%
2026-06-24	16.980	16.770	17.280	16.420	-0.530	-3.064%	2.29万	0.00亿	0.000%
2026-06-23	17.050	17.300	17.540	17.000	0.090	0.523%	2.15万	0.00亿	0.000%
2026-06-22	17.460	17.210	17.710	16.720	-0.370	-2.105%	2.73万	0.00亿	0.000%
2026-06-18	17.310	17.580	17.980	17.310	0.100	0.572%	2.85万	0.00亿	0.000%
2026-06-17	17.900	17.480	18.690	17.330	-0.370	-2.073%	3.93万	0.00亿	0.000%
2026-06-16	16.790	17.850	18.190	16.580	0.950	5.621%	3.72万	0.00亿	0.000%
2026-06-15	16.840	16.900	17.500	16.590	0.160	0.956%	2.80万	0.00亿	0.000%
2026-06-12	16.740	16.740	17.270	16.360	0.330	2.011%	2.51万	0.00亿	0.000%
2026-06-11	16.790	16.410	17.110	16.170	-0.480	-2.842%	1.73万	0.00亿	0.000%
2026-06-10	17.360	16.890	17.560	16.420	-0.530	-3.042%	2.24万	0.00亿	0.000%
2026-06-09	17.420	17.420	19.390	17.050	0.230	1.338%	2.89万	0.00亿	0.000%
2026-06-08	17.880	17.190	18.440	16.880	-0.750	-4.181%	2.39万	0.00亿	0.000%
2026-06-05	18.190	17.940	18.520	17.510	-0.120	-0.664%	2.25万	0.00亿	0.000%
2026-06-04	18.610	18.060	18.810	17.880	-0.770	-4.089%	2.07万	0.00亿	0.000%
2026-06-03	19.250	18.830	19.600	18.660	-0.460	-2.385%	2.16万	0.00亿	0.000%
2026-06-02	20.590	19.290	20.590	16.200	-0.960	-4.741%	2.54万	0.00亿	0.000%
2026-06-01	20.270	20.250	20.900	19.930	-0.240	-1.171%	2.94万	0.00亿	0.000%
2026-05-29	19.890	20.490	21.200	19.680	0.670	3.380%	4.01万	0.00亿	0.000%
2026-05-28	19.920	19.820	20.080	19.410	-0.200	-0.999%	1.81万	0.00亿	0.000%
2026-05-27	20.710	20.020	21.120	19.910	-0.690	-3.332%	2.08万	0.00亿	0.000%
2026-05-26	21.440	20.710	21.450	20.350	-0.590	-2.770%	2.22万	0.00亿	0.000%
2026-05-25	22.260	21.300	22.400	20.950	-0.840	-3.794%	2.45万	0.00亿	0.000%
2026-05-22	21.580	22.140	22.290	20.910	1.030	4.879%	2.96万	0.00亿	0.000%
2026-05-21	22.870	21.110	23.030	20.850	-1.670	-7.331%	2.92万	0.00亿	0.000%
2026-05-20	22.840	22.780	23.100	22.410	-0.070	-0.306%	1.77万	0.00亿	0.000%
2026-05-19	22.300	22.850	23.180	22.230	0.480	2.146%	2.48万	0.00亿	0.000%
2026-05-18	21.760	22.370	22.440	21.540	0.540	2.474%	2.44万	0.00亿	0.000%
2026-05-15	22.250	21.830	22.250	21.630	0.050	0.230%	1.76万	0.00亿	0.000%
2026-05-14	21.980	21.780	22.270	21.530	-0.030	-0.138%	1.98万	0.00亿	0.000%
2026-05-13	22.010	21.810	22.120	21.660	-0.090	-0.411%	1.74万	0.00亿	0.000%
2026-05-12	22.440	21.900	22.520	21.730	-0.510	-2.276%	1.93万	0.00亿	0.000%
2026-05-11	22.300	22.410	22.600	21.920	0.170	0.764%	2.88万	0.00亿	0.000%
2026-05-08	21.590	22.240	22.520	21.450	0.650	3.011%	4.13万	0.00亿	0.000%
2026-05-07	21.630	21.590	21.760	21.300	-0.040	-0.185%	2.54万	0.00亿	0.000%
2026-05-06	21.060	21.630	22.050	20.900	0.660	3.147%	4.54万	0.00亿	0.000%
2026-04-30	20.230	20.970	21.430	20.150	0.760	3.761%	3.51万	0.00亿	0.000%
2026-04-29	19.900	20.210	20.550	19.720	0.310	1.558%	2.04万	0.00亿	0.000%
2026-04-28	19.610	19.900	20.220	19.450	0.290	1.479%	2.61万	0.00亿	0.000%
2026-04-27	19.480	19.610	19.690	19.010	0.110	0.564%	2.18万	0.00亿	0.000%
2026-04-24	19.850	19.500	19.930	19.220	-0.420	-2.108%	2.31万	0.00亿	0.000%
2026-04-23	19.230	19.920	20.120	18.930	0.710	3.696%	3.76万	0.00亿	0.000%
2026-04-22	19.490	19.210	19.490	19.040	-0.240	-1.234%	1.87万	0.00亿	0.000%
2026-04-21	19.640	19.450	19.800	19.270	-0.150	-0.765%	1.71万	0.00亿	0.000%
2026-04-20	19.580	19.600	19.780	19.330	0.000	0.000%	1.89万	0.00亿	0.000%
2026-04-17	19.840	19.600	20.010	19.480	-0.210	-1.060%	1.91万	0.00亿	0.000%
2026-04-16	19.730	19.810	19.850	19.410	0.210	1.071%	1.84万	0.00亿	0.000%
2026-04-15	20.210	19.600	20.510	19.500	-0.580	-2.874%	2.62万	0.00亿	0.000%
2026-04-14	19.760	20.180	20.300	19.580	0.580	2.959%	2.43万	0.00亿	0.000%
2026-04-13	19.740	19.600	19.810	19.350	-0.120	-0.609%	1.53万	0.00亿	0.000%
2026-04-10	19.350	19.720	20.120	19.240	0.540	2.815%	2.43万	0.00亿	0.000%
2026-04-09	19.410	19.180	19.500	19.020	-0.230	-1.185%	1.77万	0.00亿	0.000%
2026-04-08	18.770	19.410	19.510	18.730	0.000	0.000%	1.94万	0.00亿	0.000%
2026-04-07	18.200	18.570	18.710	17.850	0.000	0.000%	1.56万	0.00亿	0.000%
2026-04-03	18.570	18.180	18.830	17.990	0.000	0.000%	1.58万	0.00亿	0.000%
2026-04-02	18.900	18.610	18.940	18.420	0.000	0.000%	1.46万	0.00亿	0.000%
2026-04-01	19.220	18.830	19.220	18.640	0.000	0.000%	1.70万	0.00亿	0.000%