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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.50 | 21.96 | 21.09 | 21.09 | -9.99% | 3.53 | 8.02% |
| 2025-10-22 | 21.00 | 23.43 | 20.72 | 23.43 | +10.00% | 11.24 | 23.72% |
| 2025-10-21 | 20.50 | 22.86 | 20.50 | 21.30 | -3.09% | 9.27 | 20.93% |
| 2025-10-20 | 21.98 | 21.98 | 19.91 | 21.98 | +10.01% | 8.03 | 18.04% |
| 2025-10-17 | 19.57 | 19.98 | 18.52 | 19.98 | +10.02% | 3.47 | 8.62% |
| 2025-10-16 | 16.46 | 18.16 | 16.39 | 18.16 | +9.99% | 1.49 | 4.01% |
| 2025-10-15 | 16.71 | 16.80 | 16.24 | 16.51 | -1.20% | 0.90 | 2.63% |
| 2025-10-14 | 17.40 | 17.45 | 16.55 | 16.71 | -2.05% | 1.03 | 2.93% |
| 2025-10-13 | 16.68 | 17.18 | 16.01 | 17.06 | -1.39% | 1.01 | 2.89% |
| 2025-10-10 | 17.60 | 17.63 | 17.05 | 17.30 | -2.15% | 1.23 | 3.41% |
| 2025-10-09 | 17.51 | 18.09 | 17.51 | 17.68 | +2.20% | 1.86 | 5.05% |
| 2025-09-30 | 17.24 | 18.17 | 17.00 | 17.30 | +1.88% | 1.69 | 4.68% |
| 2025-09-29 | 16.78 | 17.14 | 16.50 | 16.98 | +1.07% | 0.75 | 2.14% |
| 2025-09-26 | 16.93 | 17.11 | 16.71 | 16.80 | -0.89% | 0.77 | 2.20% |
| 2025-09-25 | 17.20 | 17.26 | 16.80 | 16.95 | -1.74% | 1.07 | 3.04% |
| 2025-09-24 | 17.13 | 17.43 | 17.00 | 17.25 | +0.29% | 1.44 | 4.02% |
| 2025-09-23 | 17.07 | 17.21 | 16.50 | 17.20 | +0.70% | 1.58 | 4.50% |
| 2025-09-22 | 16.54 | 17.75 | 16.40 | 17.08 | +3.20% | 1.66 | 4.71% |
| 2025-09-19 | 16.62 | 16.88 | 16.46 | 16.55 | -0.18% | 0.74 | 2.15% |
| 2025-09-18 | 16.85 | 17.05 | 16.40 | 16.58 | -1.84% | 0.99 | 2.85% |