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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.26 | 17.53 | 17.20 | 17.52 | +1.15% | 1.02 | 2.84% |
| 2025-08-19 | 17.22 | 17.40 | 17.11 | 17.32 | +0.12% | 0.87 | 2.43% |
| 2025-08-18 | 17.30 | 17.65 | 17.12 | 17.30 | +3.04% | 1.46 | 4.07% |
| 2025-08-15 | 16.62 | 16.91 | 16.61 | 16.79 | +1.27% | 0.61 | 1.74% |
| 2025-08-14 | 17.10 | 17.10 | 16.58 | 16.58 | -2.64% | 0.65 | 1.86% |
| 2025-08-13 | 17.03 | 17.17 | 16.90 | 17.03 | -0.53% | 0.67 | 1.91% |
| 2025-08-12 | 17.35 | 17.36 | 16.94 | 17.12 | -0.17% | 0.68 | 1.91% |
| 2025-08-11 | 16.79 | 17.39 | 16.79 | 17.15 | +2.27% | 1.03 | 2.91% |
| 2025-08-08 | 16.92 | 16.92 | 16.63 | 16.77 | -0.95% | 0.68 | 1.95% |
| 2025-08-07 | 16.84 | 17.15 | 16.80 | 16.93 | +0.18% | 1.02 | 2.89% |
| 2025-08-06 | 16.68 | 17.09 | 16.55 | 16.90 | +1.68% | 0.98 | 2.80% |
| 2025-08-05 | 16.59 | 16.62 | 16.42 | 16.62 | +0.91% | 0.56 | 1.62% |
| 2025-08-04 | 16.14 | 16.48 | 16.13 | 16.47 | +1.54% | 0.52 | 1.52% |
| 2025-08-01 | 16.18 | 16.28 | 16.04 | 16.22 | +0.81% | 0.41 | 1.22% |
| 2025-07-31 | 16.30 | 16.55 | 16.02 | 16.09 | -1.65% | 0.49 | 1.46% |
| 2025-07-30 | 16.64 | 16.64 | 16.20 | 16.36 | -1.39% | 0.53 | 1.57% |
| 2025-07-29 | 16.54 | 16.63 | 16.43 | 16.59 | +0.06% | 0.64 | 1.85% |
| 2025-07-28 | 16.48 | 16.62 | 16.42 | 16.58 | +0.61% | 0.82 | 2.38% |
| 2025-07-25 | 16.19 | 16.55 | 16.16 | 16.48 | +1.79% | 0.68 | 1.99% |
| 2025-07-24 | 16.05 | 16.24 | 16.05 | 16.19 | +0.94% | 0.49 | 1.46% |