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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.45 | 23.55 | 23.13 | 23.47 | +1.38% | 0.71 | 1.45% |
| 2026-02-13 | 22.93 | 23.45 | 22.88 | 23.15 | 0.00% | 0.62 | 1.29% |
| 2026-02-12 | 23.20 | 23.47 | 23.02 | 23.15 | -0.22% | 0.86 | 1.77% |
| 2026-02-11 | 23.59 | 23.60 | 23.20 | 23.20 | -1.65% | 0.71 | 1.47% |
| 2026-02-10 | 23.40 | 23.81 | 23.35 | 23.59 | +0.47% | 0.98 | 1.99% |
| 2026-02-09 | 23.01 | 23.53 | 23.01 | 23.48 | +0.86% | 1.18 | 2.43% |
| 2026-02-06 | 22.98 | 23.82 | 22.76 | 23.28 | +0.74% | 1.40 | 2.90% |
| 2026-02-05 | 22.85 | 23.29 | 22.75 | 23.11 | +0.57% | 0.97 | 2.03% |
| 2026-02-04 | 23.00 | 23.17 | 22.77 | 22.98 | -0.22% | 0.69 | 1.45% |
| 2026-02-03 | 22.85 | 23.05 | 22.60 | 23.03 | +1.77% | 0.83 | 1.76% |
| 2026-02-02 | 22.80 | 23.09 | 22.63 | 22.63 | -1.69% | 0.74 | 1.56% |
| 2026-01-30 | 22.83 | 23.18 | 22.56 | 23.02 | +0.88% | 1.03 | 2.16% |
| 2026-01-29 | 23.33 | 23.50 | 22.76 | 22.82 | -2.31% | 1.07 | 2.24% |
| 2026-01-28 | 23.86 | 24.08 | 23.28 | 23.36 | -1.85% | 1.11 | 2.27% |
| 2026-01-27 | 23.56 | 23.83 | 22.50 | 23.80 | +1.02% | 1.66 | 3.44% |
| 2026-01-26 | 24.50 | 24.55 | 23.39 | 23.56 | -3.40% | 1.69 | 3.42% |
| 2026-01-23 | 24.22 | 24.50 | 24.00 | 24.39 | -0.12% | 2.10 | 4.18% |
| 2026-01-22 | 24.74 | 24.85 | 24.29 | 24.42 | +1.12% | 2.25 | 4.42% |
| 2026-01-21 | 23.74 | 24.36 | 23.54 | 24.15 | +0.75% | 1.46 | 2.92% |
| 2026-01-20 | 24.05 | 24.49 | 23.88 | 23.97 | -0.54% | 1.48 | 2.96% |