瑞晟智能 sh.688215
74.45
+0.40%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 75.42 | 76.00 | 73.19 | 74.45 | +0.40% | 0.59 | 1.27% |
| 2026-05-22 | 74.25 | 74.83 | 73.10 | 74.15 | +0.23% | 0.55 | 1.19% |
| 2026-05-21 | 79.79 | 80.18 | 73.11 | 73.98 | -6.06% | 1.08 | 2.24% |
| 2026-05-20 | 76.21 | 78.88 | 75.50 | 78.75 | +3.22% | 0.82 | 1.70% |
| 2026-05-19 | 78.07 | 78.80 | 75.75 | 76.29 | -2.98% | 0.84 | 1.75% |
| 2026-05-18 | 80.43 | 80.43 | 75.64 | 78.63 | +0.81% | 0.92 | 1.89% |
| 2026-05-15 | 77.20 | 80.50 | 76.67 | 78.00 | +2.32% | 1.53 | 3.11% |
| 2026-05-14 | 75.99 | 77.99 | 74.10 | 76.23 | +1.57% | 0.85 | 1.80% |
| 2026-05-13 | 76.13 | 76.13 | 74.27 | 75.05 | -0.45% | 0.40 | 0.85% |
| 2026-05-12 | 76.72 | 76.73 | 74.31 | 75.39 | -1.14% | 0.57 | 1.21% |
| 2026-05-11 | 73.93 | 77.89 | 73.93 | 76.26 | +1.76% | 1.08 | 2.25% |
| 2026-05-08 | 75.12 | 76.42 | 74.60 | 74.94 | -1.20% | 0.64 | 1.35% |
| 2026-05-07 | 76.10 | 76.59 | 74.58 | 75.85 | -0.08% | 0.62 | 1.32% |
| 2026-05-06 | 76.90 | 78.06 | 74.77 | 75.91 | +1.48% | 1.23 | 2.59% |
| 2026-04-30 | 74.34 | 74.97 | 72.50 | 74.80 | +0.54% | 0.81 | 1.75% |
| 2026-04-29 | 76.35 | 76.95 | 73.89 | 74.40 | -3.18% | 0.93 | 1.99% |
| 2026-04-28 | 80.62 | 80.62 | 76.30 | 76.84 | -3.10% | 0.93 | 1.91% |
| 2026-04-27 | 80.88 | 80.88 | 76.50 | 79.30 | -1.05% | 1.07 | 2.18% |
| 2026-04-24 | 78.57 | 80.38 | 77.71 | 80.14 | +2.02% | 0.98 | 1.98% |
| 2026-04-23 | 78.02 | 79.20 | 77.11 | 78.55 | +0.47% | 0.56 | 1.14% |