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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.79 | 17.08 | 16.70 | 16.89 | +0.42% | 0.80 | 2.29% |
| 2025-09-16 | 16.44 | 16.87 | 16.34 | 16.82 | +2.56% | 0.89 | 2.57% |
| 2025-09-15 | 16.65 | 16.65 | 16.28 | 16.40 | +0.12% | 0.68 | 2.00% |
| 2025-09-12 | 16.06 | 16.65 | 15.96 | 16.38 | +1.93% | 1.02 | 3.01% |
| 2025-09-11 | 15.76 | 16.18 | 15.48 | 16.07 | +2.55% | 0.70 | 2.12% |
| 2025-09-10 | 15.66 | 15.88 | 15.59 | 15.67 | +0.26% | 0.36 | 1.10% |
| 2025-09-09 | 16.01 | 16.05 | 15.61 | 15.63 | -2.37% | 0.57 | 1.73% |
| 2025-09-08 | 15.73 | 16.03 | 15.63 | 16.01 | +1.84% | 0.59 | 1.78% |
| 2025-09-05 | 15.54 | 15.80 | 15.36 | 15.72 | +1.95% | 0.67 | 2.06% |
| 2025-09-04 | 15.48 | 15.82 | 15.23 | 15.42 | -0.84% | 0.81 | 2.51% |
| 2025-09-03 | 16.03 | 16.14 | 15.41 | 15.55 | -3.30% | 0.82 | 2.50% |
| 2025-09-02 | 16.56 | 16.62 | 15.66 | 16.08 | -2.55% | 1.12 | 3.37% |
| 2025-09-01 | 16.74 | 17.07 | 16.42 | 16.50 | -1.14% | 0.97 | 2.79% |
| 2025-08-29 | 17.00 | 17.06 | 16.52 | 16.69 | -2.17% | 0.77 | 2.24% |
| 2025-08-28 | 17.05 | 17.23 | 16.36 | 17.06 | +0.83% | 0.99 | 2.82% |
| 2025-08-27 | 17.42 | 17.54 | 16.91 | 16.92 | -2.98% | 0.92 | 2.56% |
| 2025-08-26 | 17.37 | 17.58 | 17.21 | 17.44 | +0.40% | 0.86 | 2.39% |
| 2025-08-25 | 17.61 | 17.70 | 17.22 | 17.37 | -1.19% | 1.17 | 3.22% |
| 2025-08-22 | 17.56 | 17.76 | 17.40 | 17.58 | +1.09% | 1.15 | 3.14% |
| 2025-08-21 | 17.54 | 17.58 | 17.29 | 17.39 | -0.74% | 0.81 | 2.25% |