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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 65.50 | 66.73 | 64.02 | 65.80 | -0.03% | 0.99 | 2.40% |
| 2025-08-19 | 66.16 | 66.99 | 63.46 | 65.82 | +0.12% | 1.24 | 3.05% |
| 2025-08-18 | 68.88 | 68.93 | 63.75 | 65.74 | -2.88% | 1.44 | 3.54% |
| 2025-08-15 | 67.00 | 68.00 | 64.66 | 67.69 | +1.79% | 1.38 | 3.33% |
| 2025-08-14 | 65.88 | 67.96 | 64.69 | 66.50 | +0.91% | 1.37 | 3.32% |
| 2025-08-13 | 62.50 | 66.73 | 62.50 | 65.90 | +5.69% | 1.65 | 4.07% |
| 2025-08-12 | 62.25 | 63.77 | 60.58 | 62.35 | +0.16% | 1.25 | 3.22% |
| 2025-08-11 | 61.20 | 63.50 | 61.20 | 62.25 | +2.08% | 1.37 | 3.53% |
| 2025-08-08 | 56.16 | 62.55 | 56.16 | 60.98 | +8.83% | 2.17 | 5.86% |
| 2025-08-07 | 54.48 | 56.50 | 53.48 | 56.03 | +2.83% | 1.49 | 4.35% |
| 2025-08-06 | 56.80 | 58.09 | 54.00 | 54.49 | -4.70% | 2.03 | 5.83% |
| 2025-08-05 | 61.75 | 61.80 | 56.80 | 57.18 | -5.74% | 2.02 | 5.58% |
| 2025-08-04 | 56.00 | 60.66 | 54.05 | 60.66 | +11.28% | 1.97 | 5.39% |
| 2025-08-01 | 51.24 | 55.90 | 49.03 | 54.51 | +6.76% | 1.50 | 4.55% |
| 2025-07-31 | 51.99 | 53.95 | 50.50 | 51.06 | -0.72% | 1.16 | 3.58% |
| 2025-07-30 | 51.00 | 51.87 | 50.18 | 51.43 | +0.98% | 0.88 | 2.75% |
| 2025-07-29 | 51.50 | 53.00 | 49.80 | 50.93 | +0.32% | 1.33 | 4.19% |
| 2025-07-28 | 45.53 | 52.24 | 45.51 | 50.77 | +12.82% | 1.81 | 5.90% |
| 2025-07-25 | 44.20 | 45.35 | 42.88 | 45.00 | +0.54% | 0.88 | 3.18% |
| 2025-07-24 | 42.15 | 44.98 | 41.01 | 44.76 | +7.08% | 0.98 | 3.65% |