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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.84 | 20.30 | 19.50 | 20.27 | +4.22% | 0.77 | 1.87% |
| 2026-03-23 | 20.49 | 20.65 | 19.35 | 19.45 | -6.13% | 0.78 | 1.89% |
| 2026-03-20 | 21.20 | 21.38 | 20.72 | 20.72 | -2.26% | 0.60 | 1.38% |
| 2026-03-19 | 21.60 | 21.64 | 21.06 | 21.20 | -3.11% | 0.52 | 1.16% |
| 2026-03-18 | 21.28 | 21.88 | 21.28 | 21.88 | +2.39% | 0.48 | 1.08% |
| 2026-03-17 | 22.06 | 22.15 | 21.32 | 21.37 | -2.78% | 0.48 | 1.07% |
| 2026-03-16 | 21.37 | 21.99 | 21.32 | 21.98 | +2.14% | 0.50 | 1.11% |
| 2026-03-13 | 21.65 | 21.88 | 21.51 | 21.52 | -1.33% | 0.50 | 1.11% |
| 2026-03-12 | 22.37 | 22.50 | 21.78 | 21.81 | -2.68% | 0.62 | 1.36% |
| 2026-03-11 | 22.85 | 22.89 | 22.34 | 22.41 | -1.67% | 0.68 | 1.45% |
| 2026-03-10 | 22.36 | 22.80 | 22.15 | 22.79 | +3.36% | 0.93 | 1.98% |
| 2026-03-09 | 22.00 | 22.15 | 21.53 | 22.05 | -0.81% | 0.61 | 1.34% |
| 2026-03-06 | 21.76 | 22.29 | 21.66 | 22.23 | +2.16% | 0.66 | 1.43% |
| 2026-03-05 | 21.63 | 21.98 | 21.62 | 21.76 | +2.30% | 0.70 | 1.54% |
| 2026-03-04 | 21.00 | 21.66 | 21.00 | 21.27 | -0.84% | 0.70 | 1.57% |
| 2026-03-03 | 22.48 | 22.66 | 21.44 | 21.45 | -4.58% | 1.05 | 2.31% |
| 2026-03-02 | 22.64 | 23.38 | 22.40 | 22.48 | -4.50% | 1.26 | 2.68% |
| 2026-02-27 | 23.67 | 23.67 | 23.10 | 23.54 | -0.13% | 0.86 | 1.78% |
| 2026-02-26 | 23.66 | 23.66 | 23.43 | 23.57 | +0.21% | 0.70 | 1.42% |
| 2026-02-25 | 23.55 | 23.62 | 23.36 | 23.52 | +0.21% | 0.72 | 1.47% |