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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.29 | 16.29 | 16.01 | 16.04 | -1.47% | 0.67 | 2.01% |
| 2025-07-22 | 16.58 | 16.58 | 16.20 | 16.28 | -1.63% | 0.76 | 2.24% |
| 2025-07-21 | 16.16 | 16.59 | 16.15 | 16.55 | +2.54% | 1.03 | 3.01% |
| 2025-07-18 | 16.40 | 16.41 | 16.06 | 16.14 | -0.98% | 0.58 | 1.73% |
| 2025-07-17 | 16.18 | 16.33 | 16.11 | 16.30 | +0.43% | 0.46 | 1.38% |
| 2025-07-16 | 16.24 | 16.33 | 16.12 | 16.23 | +0.12% | 0.43 | 1.28% |
| 2025-07-15 | 16.33 | 16.41 | 16.05 | 16.21 | -0.61% | 0.56 | 1.65% |
| 2025-07-14 | 16.11 | 16.32 | 16.05 | 16.31 | +1.30% | 0.55 | 1.62% |
| 2025-07-11 | 16.26 | 16.26 | 16.02 | 16.10 | -0.86% | 0.58 | 1.73% |
| 2025-07-10 | 16.26 | 16.55 | 16.12 | 16.24 | -0.43% | 0.66 | 1.97% |
| 2025-07-09 | 16.42 | 16.60 | 16.24 | 16.31 | -1.09% | 0.80 | 2.35% |
| 2025-07-08 | 16.34 | 16.74 | 16.21 | 16.49 | +1.60% | 0.99 | 2.89% |
| 2025-07-07 | 16.27 | 16.42 | 15.99 | 16.23 | -0.43% | 0.60 | 1.79% |
| 2025-07-04 | 16.54 | 16.89 | 16.19 | 16.30 | -1.45% | 1.23 | 3.58% |
| 2025-07-03 | 16.32 | 16.79 | 16.27 | 16.54 | +1.34% | 1.17 | 3.39% |
| 2025-07-02 | 16.50 | 16.57 | 16.18 | 16.32 | -1.92% | 1.21 | 3.57% |
| 2025-07-01 | 16.89 | 17.00 | 16.54 | 16.64 | -3.02% | 2.09 | 5.99% |
| 2025-06-30 | 16.79 | 17.52 | 16.66 | 17.16 | +3.55% | 3.90 | 10.99% |
| 2025-06-27 | 15.84 | 17.38 | 15.72 | 16.57 | +4.92% | 3.27 | 9.42% |
| 2025-06-26 | 15.87 | 16.23 | 15.67 | 15.79 | -0.50% | 0.89 | 2.70% |