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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 78.99 | 78.99 | 76.88 | 78.18 | +0.81% | 0.28 | 0.58% |
| 2026-04-21 | 77.80 | 78.49 | 76.84 | 77.55 | -1.34% | 0.42 | 0.86% |
| 2026-04-20 | 77.99 | 79.81 | 77.02 | 78.60 | +0.76% | 0.61 | 1.24% |
| 2026-04-17 | 76.64 | 78.30 | 76.12 | 78.01 | +1.83% | 0.50 | 1.03% |
| 2026-04-16 | 75.98 | 77.20 | 74.87 | 76.61 | +2.31% | 0.65 | 1.37% |
| 2026-04-15 | 77.22 | 77.22 | 74.20 | 74.88 | -1.07% | 0.48 | 1.02% |
| 2026-04-14 | 73.44 | 75.95 | 72.80 | 75.69 | +3.47% | 0.62 | 1.33% |
| 2026-04-13 | 74.15 | 74.55 | 71.22 | 73.15 | -1.72% | 0.94 | 2.08% |
| 2026-04-10 | 79.88 | 79.88 | 74.14 | 74.43 | -4.95% | 1.07 | 2.26% |
| 2026-04-09 | 75.20 | 78.80 | 74.70 | 78.31 | +3.72% | 1.06 | 2.19% |
| 2026-04-08 | 74.88 | 75.89 | 73.50 | 75.50 | +3.50% | 0.79 | 1.69% |
| 2026-04-07 | 73.92 | 75.00 | 72.59 | 72.95 | -1.31% | 0.59 | 1.29% |
| 2026-04-03 | 72.94 | 75.20 | 72.09 | 73.92 | +1.34% | 0.66 | 1.44% |
| 2026-04-02 | 70.85 | 73.75 | 70.47 | 72.94 | +3.26% | 0.71 | 1.58% |
| 2026-04-01 | 70.85 | 72.18 | 69.64 | 70.64 | -0.16% | 0.59 | 1.34% |
| 2026-03-31 | 71.88 | 72.12 | 70.00 | 70.75 | -1.50% | 0.50 | 1.12% |
| 2026-03-30 | 68.66 | 72.08 | 68.53 | 71.83 | +3.20% | 0.77 | 1.76% |
| 2026-03-27 | 66.80 | 69.78 | 66.24 | 69.60 | +4.96% | 0.73 | 1.71% |
| 2026-03-26 | 65.54 | 67.76 | 64.51 | 66.31 | +1.52% | 0.55 | 1.32% |
| 2026-03-25 | 65.20 | 65.94 | 64.22 | 65.32 | +2.08% | 0.41 | 1.01% |