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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.59 | 19.75 | 19.14 | 19.30 | +0.47% | 1.32 | 3.29% |
| 2025-11-19 | 20.29 | 20.29 | 19.06 | 19.21 | -5.46% | 2.17 | 5.36% |
| 2025-11-18 | 20.10 | 20.50 | 19.90 | 20.32 | +1.09% | 2.04 | 4.84% |
| 2025-11-17 | 19.76 | 20.22 | 19.76 | 20.10 | +1.00% | 1.31 | 3.16% |
| 2025-11-14 | 20.20 | 20.36 | 19.89 | 19.90 | -3.07% | 1.89 | 4.53% |
| 2025-11-13 | 20.25 | 20.67 | 19.98 | 20.53 | +1.28% | 1.88 | 4.43% |
| 2025-11-12 | 20.80 | 20.80 | 19.96 | 20.27 | -2.92% | 2.13 | 5.04% |
| 2025-11-11 | 21.80 | 21.80 | 20.74 | 20.88 | -5.00% | 3.35 | 7.63% |
| 2025-11-10 | 21.50 | 22.34 | 21.32 | 21.98 | +2.19% | 3.10 | 6.84% |
| 2025-11-07 | 22.00 | 22.13 | 21.50 | 21.51 | -5.12% | 4.16 | 9.21% |
| 2025-11-06 | 24.42 | 24.63 | 22.34 | 22.67 | -4.55% | 6.36 | 13.19% |
| 2025-11-05 | 21.88 | 24.20 | 21.88 | 23.75 | +4.12% | 6.70 | 13.93% |
| 2025-11-04 | 23.10 | 23.50 | 22.54 | 22.81 | -3.35% | 4.75 | 9.98% |
| 2025-11-03 | 21.80 | 23.71 | 21.12 | 23.60 | +4.47% | 7.62 | 16.25% |
| 2025-10-31 | 21.32 | 23.21 | 20.63 | 22.59 | +7.06% | 6.94 | 14.82% |
| 2025-10-30 | 22.19 | 22.83 | 21.00 | 21.10 | -5.85% | 5.14 | 11.50% |
| 2025-10-29 | 23.00 | 23.50 | 22.10 | 22.41 | -4.43% | 5.88 | 12.59% |
| 2025-10-28 | 22.05 | 24.43 | 21.10 | 23.45 | +1.38% | 9.61 | 19.92% |
| 2025-10-27 | 21.50 | 24.05 | 21.47 | 23.13 | +4.90% | 10.10 | 21.69% |
| 2025-10-24 | 20.00 | 22.98 | 19.81 | 22.05 | +4.55% | 9.52 | 22.01% |