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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 24.31 | 24.31 | 23.26 | 23.80 | -3.09% | 2.84 | 5.78% |
| 2026-04-21 | 24.17 | 24.75 | 23.90 | 24.56 | +0.86% | 3.67 | 7.23% |
| 2026-04-20 | 24.47 | 24.58 | 24.06 | 24.35 | -0.61% | 3.00 | 5.97% |
| 2026-04-17 | 25.00 | 25.00 | 24.21 | 24.50 | -1.80% | 5.56 | 10.91% |
| 2026-04-16 | 22.80 | 24.95 | 22.38 | 24.95 | +10.01% | 5.22 | 10.53% |
| 2026-04-15 | 23.64 | 23.80 | 22.60 | 22.68 | -4.26% | 2.71 | 5.69% |
| 2026-04-14 | 24.00 | 24.11 | 23.27 | 23.69 | -0.88% | 3.08 | 6.30% |
| 2026-04-13 | 24.15 | 24.85 | 23.06 | 23.90 | -2.57% | 5.39 | 10.87% |
| 2026-04-10 | 24.53 | 24.53 | 23.60 | 24.53 | +10.00% | 3.93 | 7.75% |
| 2026-04-09 | 22.30 | 22.30 | 22.30 | 22.30 | nan% | nan | nan% |
| 2026-04-08 | 22.30 | 22.30 | 22.30 | 22.30 | nan% | nan | nan% |
| 2026-04-07 | 22.30 | 22.30 | 22.30 | 22.30 | nan% | nan | nan% |
| 2026-04-03 | 22.30 | 22.30 | 22.30 | 22.30 | nan% | nan | nan% |
| 2026-04-02 | 22.30 | 22.30 | 22.30 | 22.30 | nan% | nan | nan% |
| 2026-04-01 | 22.30 | 22.30 | 22.30 | 22.30 | nan% | nan | nan% |
| 2026-03-31 | 22.30 | 22.30 | 22.30 | 22.30 | nan% | nan | nan% |
| 2026-03-30 | 22.30 | 22.30 | 22.30 | 22.30 | nan% | nan | nan% |
| 2026-03-27 | 22.30 | 22.30 | 22.30 | 22.30 | nan% | nan | nan% |
| 2026-03-26 | 22.30 | 22.30 | 22.30 | 22.30 | nan% | nan | nan% |
| 2026-03-25 | 20.34 | 22.30 | 20.28 | 22.30 | +10.01% | 1.48 | 3.31% |