睿能科技 sh.603933
25.95
+0.19%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.09 | 26.46 | 25.79 | 25.95 | +0.19% | 2.64 | 4.88% |
| 2026-05-22 | 25.62 | 26.06 | 25.31 | 25.90 | +1.17% | 2.55 | 4.77% |
| 2026-05-21 | 26.13 | 26.95 | 25.50 | 25.60 | -1.88% | 3.75 | 6.86% |
| 2026-05-20 | 26.00 | 26.80 | 25.92 | 26.09 | +0.15% | 2.37 | 4.35% |
| 2026-05-19 | 25.92 | 26.39 | 25.58 | 26.05 | -0.84% | 2.28 | 4.24% |
| 2026-05-18 | 26.80 | 27.05 | 26.00 | 26.27 | -1.90% | 3.79 | 6.92% |
| 2026-05-15 | 25.81 | 27.29 | 25.39 | 26.78 | +3.84% | 4.77 | 8.64% |
| 2026-05-14 | 26.35 | 26.60 | 25.61 | 25.79 | -1.90% | 2.17 | 4.02% |
| 2026-05-13 | 26.26 | 26.50 | 25.89 | 26.29 | -1.05% | 2.99 | 5.50% |
| 2026-05-12 | 26.63 | 27.13 | 26.22 | 26.57 | -1.23% | 3.49 | 6.32% |
| 2026-05-11 | 26.26 | 27.42 | 26.26 | 26.90 | +1.74% | 4.54 | 8.17% |
| 2026-05-08 | 25.92 | 26.77 | 25.60 | 26.44 | +0.99% | 4.38 | 8.01% |
| 2026-05-07 | 25.26 | 26.44 | 24.70 | 26.18 | +1.63% | 5.28 | 9.89% |
| 2026-05-06 | 24.45 | 26.49 | 24.42 | 25.76 | +5.40% | 6.53 | 12.46% |
| 2026-04-30 | 24.20 | 24.50 | 23.28 | 24.44 | +5.03% | 5.60 | 11.20% |
| 2026-04-29 | 22.23 | 23.27 | 22.23 | 23.27 | +10.02% | 1.86 | 3.87% |
| 2026-04-28 | 21.73 | 21.94 | 21.09 | 21.15 | -4.13% | 1.38 | 3.11% |
| 2026-04-27 | 21.75 | 22.32 | 21.50 | 22.06 | +1.99% | 1.30 | 2.85% |
| 2026-04-24 | 23.09 | 23.25 | 21.62 | 21.63 | -6.73% | 2.15 | 4.70% |
| 2026-04-23 | 23.57 | 23.85 | 22.62 | 23.19 | -2.56% | 2.38 | 4.95% |