锐捷网络（301165）历史行情

以下为锐捷网络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
2026-10-02	103.600	100.740	104.340	100.220	-2.150	-2.090%	679.87万	6.89亿	0.610%
2026-10-01	103.600	100.740	104.340	100.220	-2.150	-2.090%	679.87万	6.89亿	0.610%
2026-09-30	103.600	100.740	104.340	100.220	-2.150	-2.090%	6.80万	0.00亿	0.000%
2026-09-29	102.130	102.890	103.890	101.330	0.520	0.508%	7.67万	0.00亿	0.000%
2026-09-28	110.980	102.370	111.500	102.010	-9.330	-8.353%	12.16万	0.00亿	0.000%
2026-09-27	113.780	111.700	114.750	111.660	-2.460	-2.155%	729.55万	8.25亿	0.655%
2026-09-24	113.780	111.700	114.750	111.660	-2.460	-2.155%	7.30万	0.00亿	0.000%
2026-09-23	113.540	114.160	115.680	112.420	0.630	0.555%	9.56万	0.00亿	0.000%
2026-09-22	117.500	113.530	118.280	112.900	-2.930	-2.516%	14.28万	0.00亿	0.000%
2026-09-21	118.300	116.460	118.900	115.310	-1.090	-0.927%	10.01万	0.00亿	0.000%
2026-09-18	117.770	117.550	119.500	114.000	1.470	1.266%	16.14万	0.00亿	0.000%
2026-09-17	114.240	116.080	119.020	111.940	3.350	2.972%	20.42万	0.00亿	0.000%
2026-09-16	106.850	112.730	113.390	105.200	6.630	6.249%	19.36万	0.00亿	0.000%
2026-09-15	106.010	106.100	108.520	104.960	0.090	0.085%	9.33万	0.00亿	0.000%
2026-09-14	105.100	106.010	108.080	103.500	-0.920	-0.860%	8.79万	0.00亿	0.000%
2026-09-11	106.420	106.930	108.200	103.690	-1.630	-1.501%	11.65万	0.00亿	0.000%
2026-09-10	109.630	108.560	110.500	108.100	-1.500	-1.363%	7.76万	0.00亿	0.000%
2026-09-09	112.220	110.060	112.660	108.300	-0.120	-0.109%	10.83万	0.00亿	0.000%
2026-09-08	111.890	110.180	113.960	109.530	-1.810	-1.616%	12.86万	0.00亿	0.000%
2026-09-07	111.780	111.990	112.500	108.880	2.290	2.088%	14.40万	0.00亿	0.000%
2026-09-04	118.500	109.700	118.770	108.880	-7.410	-6.327%	18.96万	0.00亿	0.000%
2026-09-03	123.000	117.110	123.800	115.000	-3.790	-3.135%	14.65万	0.00亿	0.000%
2026-09-02	117.500	120.900	125.000	117.500	1.530	1.282%	15.82万	0.00亿	0.000%
2026-09-01	126.840	119.370	127.100	119.090	-7.960	-6.251%	17.19万	0.00亿	0.000%
2026-08-31	114.700	127.330	131.940	114.240	7.930	6.642%	25.36万	0.00亿	0.000%
2026-08-28	117.880	119.400	126.880	117.880	-0.850	-0.707%	22.15万	0.00亿	0.000%
2026-08-27	119.010	120.250	120.900	116.030	5.190	4.511%	19.01万	0.00亿	0.000%
2026-08-26	116.000	115.060	118.320	113.370	-0.670	-0.579%	13.22万	0.00亿	0.000%
2026-08-25	113.280	115.730	118.000	111.100	-0.170	-0.147%	14.15万	0.00亿	0.000%
2026-08-24	124.210	115.900	125.860	113.630	-11.070	-8.719%	22.61万	0.00亿	0.000%
2026-08-21	122.990	126.970	129.460	122.700	3.670	2.976%	23.04万	0.00亿	0.000%
2026-08-20	124.020	123.300	125.970	119.500	1.480	1.215%	18.97万	0.00亿	0.000%
2026-08-19	132.040	121.820	134.470	121.170	-15.170	-11.074%	29.74万	0.00亿	0.000%
2026-08-18	147.000	136.990	149.300	136.500	-11.010	-7.439%	29.48万	0.00亿	0.000%
2026-08-17	144.000	148.000	148.000	139.040	4.100	2.849%	29.91万	0.00亿	0.000%
2026-08-14	143.080	143.900	148.700	139.290	0.600	0.419%	31.99万	0.00亿	0.000%
2026-08-13	129.000	143.300	148.800	128.000	17.070	13.523%	39.41万	0.00亿	0.000%
2026-08-12	127.890	126.230	129.000	121.440	-1.470	-1.151%	24.28万	0.00亿	0.000%
2026-08-11	123.100	127.700	132.960	120.120	6.500	5.363%	33.64万	0.00亿	0.000%
2026-08-10	121.010	121.200	122.580	113.130	3.030	2.564%	26.81万	0.00亿	0.000%
2026-08-07	119.210	118.170	121.990	114.130	-1.010	-0.847%	31.20万	0.00亿	0.000%
2026-08-06	109.490	119.180	125.450	108.600	3.660	3.168%	36.71万	0.00亿	0.000%
2026-08-05	108.590	115.520	123.220	108.590	7.930	7.371%	36.69万	0.00亿	0.000%
2026-08-04	109.110	107.590	110.000	101.900	0.570	0.533%	28.07万	0.00亿	0.000%
2026-08-03	114.810	107.020	120.080	103.130	-10.980	-9.305%	26.29万	0.00亿	0.000%
2026-07-31	110.000	118.000	120.990	107.000	16.000	15.686%	30.51万	0.00亿	0.000%
2026-07-30	105.740	102.000	109.300	99.900	-3.000	-2.857%	27.32万	0.00亿	0.000%
2026-07-29	112.000	105.000	114.860	98.500	-10.400	-9.012%	39.03万	0.00亿	0.000%
2026-07-28	122.000	115.400	125.500	115.000	-15.240	-11.666%	36.87万	0.00亿	0.000%
2026-07-27	128.020	130.640	132.660	121.000	-1.360	-1.030%	35.99万	0.00亿	0.000%
2026-07-24	123.730	132.000	137.880	121.740	5.200	4.101%	35.70万	0.00亿	0.000%
2026-07-23	132.300	126.800	139.470	124.080	0.800	0.635%	44.95万	0.00亿	0.000%
2026-07-22	107.760	126.000	133.030	107.030	15.140	13.657%	50.89万	0.00亿	0.000%
2026-07-21	100.500	110.860	111.010	89.000	7.910	7.683%	39.80万	0.00亿	0.000%
2026-07-20	103.540	102.950	108.660	99.330	6.860	7.139%	33.88万	0.00亿	0.000%
2026-07-17	101.670	96.090	106.600	93.900	-7.930	-7.624%	27.54万	0.00亿	0.000%
2026-07-16	96.300	104.020	107.750	96.300	3.320	3.297%	28.08万	0.00亿	0.000%
2026-07-15	98.030	100.700	103.880	96.900	1.880	1.902%	29.73万	0.00亿	0.000%
2026-07-14	106.090	98.820	109.940	92.260	-6.060	-5.778%	39.84万	0.00亿	0.000%
2026-07-13	104.660	104.880	111.850	101.510	1.270	1.226%	32.51万	0.00亿	0.000%
2026-07-10	108.100	103.610	114.990	103.600	-5.570	-5.102%	40.17万	0.00亿	0.000%
2026-07-09	102.950	109.180	109.200	100.000	3.680	3.488%	32.22万	0.00亿	0.000%
2026-07-08	100.020	105.500	109.400	100.020	10.990	11.628%	37.33万	0.00亿	0.000%
2026-07-07	100.880	94.510	102.500	93.630	-7.490	-7.343%	33.64万	0.00亿	0.000%
2026-07-06	96.780	102.000	107.990	93.130	7.110	7.493%	46.69万	0.00亿	0.000%
2026-07-03	102.300	94.890	102.300	94.400	9.640	11.308%	47.68万	0.00亿	0.000%
2026-07-02	85.060	85.250	90.150	82.840	-0.670	-0.780%	31.40万	0.00亿	0.000%
2026-07-01	85.270	85.920	91.500	84.300	5.470	6.799%	40.33万	0.00亿	0.000%
2026-06-30	68.700	80.450	80.450	68.700	13.410	20.003%	22.23万	0.00亿	0.000%
2026-06-29	63.430	67.040	67.130	62.680	3.540	5.575%	13.44万	0.00亿	0.000%
2026-06-26	66.000	63.500	66.160	62.580	-3.720	-5.534%	11.55万	0.00亿	0.000%
2026-06-25	66.580	67.220	68.000	65.090	0.430	0.644%	12.07万	0.00亿	0.000%
2026-06-24	63.250	66.790	67.170	63.250	2.430	3.776%	10.29万	0.00亿	0.000%
2026-06-23	66.990	64.360	67.380	63.880	-3.020	-4.482%	9.40万	0.00亿	0.000%
2026-06-22	67.910	67.380	68.900	65.280	-0.420	-0.619%	12.76万	0.00亿	0.000%
2026-06-18	64.900	67.800	68.770	64.810	2.410	3.686%	12.48万	0.00亿	0.000%
2026-06-17	63.000	65.390	66.450	62.570	1.500	2.348%	11.47万	0.00亿	0.000%
2026-06-16	63.810	63.890	64.560	62.500	-0.020	-0.031%	11.80万	0.00亿	0.000%
2026-06-15	58.000	63.910	64.500	57.800	7.910	14.125%	18.82万	0.00亿	0.000%
2026-06-12	57.830	56.000	58.380	55.850	-0.700	-1.235%	9.99万	0.00亿	0.000%
2026-06-11	58.050	56.700	58.550	56.200	-1.840	-3.143%	7.84万	0.00亿	0.000%
2026-06-10	58.000	58.540	61.130	57.500	-0.560	-0.948%	9.84万	0.00亿	0.000%
2026-06-09	58.710	59.100	59.170	57.580	1.400	2.426%	9.01万	0.00亿	0.000%
2026-06-08	61.000	57.700	61.900	57.080	-6.060	-9.504%	16.36万	0.00亿	0.000%
2026-06-05	63.900	63.760	67.090	63.310	-0.990	-1.529%	11.45万	0.00亿	0.000%
2026-06-04	64.640	64.750	65.560	64.300	-1.600	-2.411%	9.79万	0.00亿	0.000%
2026-06-03	65.460	66.350	69.880	65.150	2.640	4.144%	19.41万	0.00亿	0.000%
2026-06-02	61.810	63.710	64.400	60.550	2.310	3.762%	10.67万	0.00亿	0.000%
2026-06-01	65.050	61.400	67.690	61.250	-3.060	-4.747%	12.24万	0.00亿	0.000%
2026-05-29	67.300	64.460	68.230	63.860	-2.430	-3.633%	11.24万	0.00亿	0.000%
2026-05-28	66.310	66.890	67.770	64.000	0.350	0.526%	13.89万	0.00亿	0.000%
2026-05-27	68.630	66.540	70.580	66.000	-2.020	-2.946%	12.02万	0.00亿	0.000%
2026-05-26	71.000	68.560	71.660	67.510	-3.440	-4.778%	15.15万	0.00亿	0.000%
2026-05-25	70.000	72.000	72.190	68.080	2.025	2.894%	17.01万	0.00亿	0.000%
2026-05-22	66.011	69.975	71.618	65.339	4.200	6.385%	12.81万	0.00亿	0.000%
2026-05-21	71.054	65.775	73.147	65.411	-4.264	-6.088%	12.93万	0.00亿	0.000%
2026-05-20	69.661	70.039	71.389	68.425	-0.643	-0.910%	7.79万	0.00亿	0.000%
2026-05-19	67.125	70.682	71.197	64.268	3.057	4.521%	11.92万	0.00亿	0.000%
2026-05-18	67.418	67.625	69.268	67.075	-0.200	-0.295%	9.01万	0.00亿	0.000%
2026-05-15	71.082	67.825	73.811	67.268	-1.529	-2.205%	13.81万	0.00亿	0.000%
2026-05-14	77.125	69.354	78.432	69.289	-4.550	-6.157%	17.38万	0.00亿	0.000%
2026-05-13	71.154	73.904	74.218	69.982	0.929	1.273%	10.92万	0.00亿	0.000%
2026-05-12	73.197	72.975	74.054	70.989	0.278	0.382%	12.43万	0.00亿	0.000%
2026-05-11	71.875	72.697	74.925	70.039	2.086	2.954%	13.22万	0.00亿	0.000%
2026-05-08	69.911	70.611	71.711	68.839	0.272	0.387%	10.16万	0.00亿	0.000%
2026-05-07	72.504	70.339	72.511	70.211	-1.872	-2.592%	11.69万	0.00亿	0.000%
2026-05-06	68.204	72.211	73.654	68.204	6.214	9.416%	17.67万	0.00亿	0.000%
2026-04-30	65.361	65.997	68.432	63.232	0.979	1.506%	11.95万	0.00亿	0.000%
2026-04-29	65.204	65.018	67.897	64.997	-1.164	-1.759%	10.66万	0.00亿	0.000%
2026-04-28	69.625	66.182	70.304	65.697	-4.143	-5.891%	10.49万	0.00亿	0.000%
2026-04-27	71.532	70.325	72.454	68.732	-1.157	-1.619%	12.79万	0.00亿	0.000%
2026-04-24	65.554	71.482	72.839	63.197	5.928	9.043%	17.60万	0.00亿	0.000%
2026-04-23	68.197	65.554	68.639	65.197	-2.457	-3.613%	9.28万	0.00亿	0.000%
2026-04-22	65.925	68.011	69.625	64.982	1.964	2.974%	12.51万	0.00亿	0.000%
2026-04-21	66.125	66.047	66.432	63.197	-4.671	-6.605%	15.41万	0.00亿	0.000%
2026-04-20	68.554	70.718	71.318	68.061	2.543	3.730%	13.34万	0.00亿	0.000%
2026-04-17	67.004	68.175	69.625	66.754	0.300	0.442%	9.29万	0.00亿	0.000%
2026-04-16	66.247	67.875	69.268	66.061	1.450	2.183%	10.56万	0.00亿	0.000%
2026-04-15	66.061	66.425	68.554	65.632	0.400	0.606%	11.98万	0.00亿	0.000%
2026-04-14	65.704	66.025	66.761	64.632	0.500	0.763%	7.72万	0.00亿	0.000%
2026-04-13	63.525	65.525	67.397	63.275	1.300	2.024%	8.70万	0.00亿	0.000%
2026-04-10	65.554	64.225	65.911	64.139	-1.193	-1.824%	8.48万	0.00亿	0.000%
2026-04-09	63.625	65.418	66.168	63.625	-0.171	-0.261%	9.07万	0.00亿	0.000%
2026-04-08	62.004	65.589	65.697	61.125	4.678	7.680%	16.05万	0.00亿	0.000%
2026-04-07	57.239	60.911	61.768	57.197	0.000	0.000%	12.65万	0.00亿	0.000%
2026-04-03	57.482	57.218	58.539	57.011	0.000	0.000%	6.14万	0.00亿	0.000%
2026-04-02	57.575	57.011	59.575	56.161	0.000	0.000%	6.90万	0.00亿	0.000%
2026-04-01	55.754	57.875	58.697	55.697	0.000	0.000%	9.17万	0.00亿	0.000%