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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 23.63 | 23.86 | 23.30 | 23.40 | -2.38% | 1.98 | 4.05% |
| 2025-12-17 | 23.89 | 24.17 | 23.34 | 23.97 | +0.33% | 2.45 | 4.98% |
| 2025-12-16 | 25.09 | 25.23 | 23.83 | 23.89 | -4.71% | 3.47 | 6.90% |
| 2025-12-15 | 24.88 | 25.54 | 24.85 | 25.07 | -1.80% | 3.02 | 5.79% |
| 2025-12-12 | 25.00 | 25.94 | 24.77 | 25.53 | +0.79% | 4.17 | 7.92% |
| 2025-12-11 | 27.23 | 27.28 | 25.33 | 25.33 | -8.06% | 6.24 | 11.62% |
| 2025-12-10 | 26.82 | 28.38 | 26.42 | 27.55 | -2.99% | 7.35 | 12.96% |
| 2025-12-09 | 29.00 | 29.84 | 28.40 | 28.40 | -9.98% | 10.41 | 17.23% |
| 2025-12-08 | 29.00 | 32.55 | 26.65 | 31.55 | +6.55% | 15.19 | 25.79% |
| 2025-12-05 | 30.79 | 31.58 | 28.78 | 29.61 | +3.13% | 17.03 | 27.04% |
| 2025-12-04 | 28.71 | 28.71 | 27.13 | 28.71 | +10.00% | 10.42 | 17.66% |
| 2025-12-03 | 27.09 | 28.42 | 25.08 | 26.10 | -6.28% | 12.09 | 21.88% |
| 2025-12-02 | 26.33 | 27.85 | 24.76 | 27.85 | +9.99% | 12.89 | 23.21% |
| 2025-12-01 | 24.84 | 25.32 | 24.12 | 25.32 | +9.99% | 3.09 | 5.97% |
| 2025-11-28 | 20.68 | 23.02 | 20.16 | 23.02 | +9.99% | 7.58 | 16.81% |
| 2025-11-27 | 18.97 | 20.93 | 18.97 | 20.93 | +9.98% | 3.57 | 8.32% |
| 2025-11-26 | 18.80 | 19.55 | 18.78 | 19.03 | +0.79% | 1.43 | 3.61% |
| 2025-11-25 | 18.74 | 19.18 | 18.66 | 18.88 | +1.40% | 1.11 | 2.81% |
| 2025-11-24 | 18.45 | 18.69 | 18.30 | 18.62 | +1.20% | 0.95 | 2.46% |
| 2025-11-21 | 19.20 | 19.20 | 18.26 | 18.40 | -4.66% | 1.45 | 3.74% |