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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 43.00 | 43.00 | 41.22 | 41.80 | -3.02% | 0.78 | 2.98% |
| 2025-07-22 | 40.79 | 43.50 | 40.00 | 43.10 | +5.66% | 1.00 | 3.81% |
| 2025-07-21 | 40.00 | 41.50 | 39.52 | 40.79 | +2.31% | 0.60 | 2.37% |
| 2025-07-18 | 39.99 | 41.69 | 39.40 | 39.87 | -0.03% | 0.49 | 1.95% |
| 2025-07-17 | 40.08 | 40.49 | 39.30 | 39.88 | -0.50% | 0.55 | 2.21% |
| 2025-07-16 | 41.14 | 41.14 | 39.41 | 40.08 | -0.64% | 0.47 | 1.87% |
| 2025-07-15 | 40.73 | 41.80 | 40.02 | 40.34 | -0.98% | 0.69 | 2.73% |
| 2025-07-14 | 38.03 | 41.57 | 37.75 | 40.74 | +7.49% | 1.19 | 4.74% |
| 2025-07-11 | 38.80 | 38.80 | 36.56 | 37.90 | -1.20% | 0.59 | 2.47% |
| 2025-07-10 | 36.68 | 38.98 | 36.68 | 38.36 | +3.60% | 0.90 | 3.79% |
| 2025-07-09 | 37.05 | 37.26 | 35.96 | 37.03 | +0.09% | 0.54 | 2.34% |
| 2025-07-08 | 35.48 | 37.24 | 35.48 | 37.00 | +3.18% | 0.68 | 2.95% |
| 2025-07-07 | 34.87 | 37.28 | 34.55 | 35.86 | +3.06% | 0.97 | 4.25% |
| 2025-07-04 | 34.37 | 35.74 | 33.83 | 34.79 | +1.46% | 0.59 | 2.71% |
| 2025-07-03 | 32.41 | 34.49 | 32.41 | 34.29 | +5.10% | 0.51 | 2.43% |
| 2025-07-02 | 31.94 | 32.86 | 31.66 | 32.63 | +1.13% | 0.18 | 0.88% |
| 2025-07-01 | 31.64 | 33.58 | 31.35 | 32.26 | +1.97% | 0.47 | 2.31% |
| 2025-06-30 | 30.62 | 31.64 | 30.26 | 31.64 | +3.85% | 0.24 | 1.21% |
| 2025-06-27 | 30.90 | 30.98 | 30.38 | 30.46 | -0.95% | 0.13 | 0.69% |
| 2025-06-26 | 31.54 | 31.54 | 30.29 | 30.75 | -2.61% | 0.27 | 1.39% |