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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.75 | 24.77 | 24.02 | 24.10 | -1.51% | 2.18 | 4.33% |
| 2026-01-16 | 23.30 | 24.48 | 23.19 | 24.47 | +5.66% | 3.35 | 6.74% |
| 2026-01-15 | 23.19 | 23.36 | 22.68 | 23.16 | -0.94% | 1.71 | 3.59% |
| 2026-01-14 | 23.38 | 23.78 | 23.00 | 23.38 | -0.81% | 2.26 | 4.65% |
| 2026-01-13 | 25.00 | 25.06 | 23.50 | 23.57 | -5.68% | 3.19 | 6.39% |
| 2026-01-12 | 24.46 | 25.05 | 24.40 | 24.99 | +2.97% | 3.15 | 6.13% |
| 2026-01-09 | 24.26 | 24.43 | 23.94 | 24.27 | +0.08% | 1.96 | 3.90% |
| 2026-01-08 | 23.94 | 24.36 | 23.94 | 24.25 | +0.21% | 2.13 | 4.23% |
| 2026-01-07 | 25.29 | 25.72 | 24.10 | 24.20 | -3.12% | 3.31 | 6.49% |
| 2026-01-06 | 25.15 | 25.28 | 24.78 | 24.98 | -1.58% | 3.00 | 5.78% |
| 2026-01-05 | 25.55 | 25.75 | 25.10 | 25.38 | -2.61% | 3.21 | 6.10% |
| 2025-12-31 | 26.56 | 26.75 | 26.00 | 26.06 | -3.01% | 4.60 | 8.46% |
| 2025-12-30 | 25.09 | 27.60 | 24.78 | 26.87 | +4.67% | 7.34 | 13.55% |
| 2025-12-29 | 24.60 | 26.29 | 24.00 | 25.67 | +2.72% | 5.38 | 10.35% |
| 2025-12-26 | 25.93 | 26.50 | 24.90 | 24.99 | -2.00% | 5.18 | 9.79% |
| 2025-12-25 | 24.39 | 25.78 | 24.18 | 25.50 | +4.55% | 5.11 | 9.81% |
| 2025-12-24 | 23.60 | 24.40 | 23.48 | 24.39 | +2.91% | 2.71 | 5.43% |
| 2025-12-23 | 24.52 | 24.65 | 23.55 | 23.70 | -2.87% | 3.30 | 6.60% |
| 2025-12-22 | 23.91 | 24.66 | 23.61 | 24.40 | +3.17% | 4.56 | 9.02% |
| 2025-12-19 | 23.38 | 23.98 | 23.23 | 23.65 | +1.07% | 2.13 | 4.34% |