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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.98 | 16.04 | 15.73 | 15.87 | +0.82% | 0.84 | 2.53% |
| 2025-06-24 | 15.60 | 16.04 | 15.50 | 15.74 | +1.61% | 0.98 | 3.00% |
| 2025-06-23 | 15.05 | 15.69 | 15.03 | 15.49 | +1.24% | 0.83 | 2.59% |
| 2025-06-20 | 15.12 | 15.57 | 15.09 | 15.30 | +0.72% | 1.02 | 3.20% |
| 2025-06-19 | 15.17 | 15.73 | 15.05 | 15.19 | +0.20% | 1.15 | 3.59% |
| 2025-06-18 | 14.55 | 15.32 | 14.46 | 15.16 | +3.68% | 0.95 | 3.04% |
| 2025-06-17 | 14.60 | 14.72 | 14.45 | 14.63 | 0.00% | 0.33 | 1.08% |
| 2025-06-16 | 14.41 | 14.71 | 14.41 | 14.63 | +1.31% | 0.31 | 1.02% |
| 2025-06-13 | 14.89 | 14.89 | 14.42 | 14.44 | -3.34% | 0.40 | 1.33% |
| 2025-06-12 | 14.87 | 15.06 | 14.83 | 14.93 | +0.07% | 0.29 | 0.92% |
| 2025-06-11 | 14.83 | 15.07 | 14.81 | 14.92 | +0.60% | 0.31 | 0.99% |
| 2025-06-10 | 15.21 | 15.21 | 14.60 | 14.84 | -2.17% | 0.46 | 1.50% |
| 2025-06-09 | 15.10 | 15.50 | 15.10 | 15.16 | +0.40% | 0.46 | 1.43% |
| 2025-06-06 | 14.98 | 15.27 | 14.84 | 15.10 | +0.80% | 0.39 | 1.24% |
| 2025-06-05 | 14.82 | 15.05 | 14.68 | 14.98 | +1.21% | 0.35 | 1.13% |
| 2025-06-04 | 14.77 | 14.89 | 14.70 | 14.81 | +0.34% | 0.33 | 1.06% |
| 2025-06-03 | 14.82 | 14.98 | 14.75 | 14.76 | -0.40% | 0.27 | 0.88% |
| 2025-05-30 | 15.19 | 15.24 | 14.80 | 14.82 | -3.25% | 0.41 | 1.31% |
| 2025-05-29 | 15.04 | 15.33 | 15.01 | 15.31 | +1.72% | 0.46 | 1.45% |
| 2025-05-28 | 15.14 | 15.31 | 14.96 | 15.05 | -0.59% | 0.32 | 1.00% |