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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.55 | 15.63 | 14.99 | 15.14 | -2.56% | 0.54 | 1.72% |
| 2025-05-26 | 15.28 | 15.56 | 15.26 | 15.54 | +1.69% | 0.35 | 1.07% |
| 2025-05-23 | 15.66 | 15.77 | 15.26 | 15.28 | -2.48% | 0.43 | 1.33% |
| 2025-05-22 | 16.01 | 16.14 | 15.60 | 15.67 | -2.12% | 0.67 | 2.02% |
| 2025-05-21 | 16.08 | 16.17 | 15.77 | 16.01 | -0.68% | 0.70 | 2.09% |
| 2025-05-20 | 15.54 | 16.13 | 15.38 | 16.12 | +3.65% | 0.88 | 2.66% |
| 2025-05-19 | 15.66 | 15.66 | 15.31 | 15.55 | +0.71% | 0.33 | 1.01% |
| 2025-05-16 | 15.44 | 15.71 | 15.34 | 15.44 | -0.13% | 0.38 | 1.16% |
| 2025-05-15 | 15.80 | 15.81 | 15.25 | 15.46 | -1.15% | 0.35 | 1.07% |
| 2025-05-14 | 15.85 | 16.24 | 15.61 | 15.64 | -0.95% | 0.55 | 1.66% |
| 2025-05-13 | 16.26 | 16.45 | 15.72 | 15.79 | -2.22% | 0.71 | 2.14% |
| 2025-05-12 | 16.19 | 16.20 | 15.95 | 16.15 | +1.57% | 0.43 | 1.30% |
| 2025-05-09 | 16.14 | 16.17 | 15.80 | 15.90 | -1.48% | 0.39 | 1.17% |
| 2025-05-08 | 16.02 | 16.22 | 15.94 | 16.14 | +0.75% | 0.54 | 1.60% |
| 2025-05-07 | 16.07 | 16.26 | 15.82 | 16.02 | +0.31% | 0.77 | 2.31% |
| 2025-05-06 | 15.76 | 15.98 | 15.62 | 15.97 | +2.43% | 0.60 | 1.82% |