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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 62.00 | 64.00 | 60.58 | 63.99 | +5.47% | 0.60 | 1.56% |
| 2026-03-23 | 65.51 | 67.00 | 60.30 | 60.67 | -8.86% | 1.01 | 2.55% |
| 2026-03-20 | 65.09 | 67.60 | 64.35 | 66.57 | +2.83% | 0.68 | 1.65% |
| 2026-03-19 | 64.02 | 66.81 | 63.66 | 64.74 | -0.49% | 0.56 | 1.38% |
| 2026-03-18 | 64.37 | 65.13 | 63.40 | 65.06 | +0.81% | 0.29 | 0.72% |
| 2026-03-17 | 64.00 | 66.28 | 63.71 | 64.54 | +0.51% | 0.37 | 0.91% |
| 2026-03-16 | 63.89 | 64.72 | 62.59 | 64.21 | 0.00% | 0.32 | 0.81% |
| 2026-03-13 | 64.13 | 65.80 | 63.63 | 64.21 | +0.12% | 0.30 | 0.74% |
| 2026-03-12 | 66.31 | 66.53 | 63.50 | 64.13 | -3.20% | 0.37 | 0.91% |
| 2026-03-11 | 68.20 | 68.99 | 66.01 | 66.25 | -2.79% | 0.39 | 0.92% |
| 2026-03-10 | 68.99 | 68.99 | 67.00 | 68.15 | +1.75% | 0.37 | 0.87% |
| 2026-03-09 | 68.65 | 68.83 | 65.07 | 66.98 | -3.11% | 0.42 | 1.02% |
| 2026-03-06 | 67.01 | 69.90 | 66.81 | 69.13 | +2.48% | 0.42 | 0.99% |
| 2026-03-05 | 68.25 | 69.52 | 66.89 | 67.46 | +0.70% | 0.57 | 1.35% |
| 2026-03-04 | 68.87 | 69.76 | 66.49 | 66.99 | -2.73% | 0.65 | 1.53% |
| 2026-03-03 | 71.02 | 71.50 | 68.32 | 68.87 | -3.31% | 0.70 | 1.61% |
| 2026-03-02 | 72.51 | 74.25 | 70.90 | 71.23 | -2.76% | 0.69 | 1.54% |
| 2026-02-27 | 76.19 | 76.19 | 72.50 | 73.25 | -3.36% | 0.92 | 2.01% |
| 2026-02-26 | 72.37 | 76.00 | 72.16 | 75.80 | +4.70% | 1.14 | 2.46% |
| 2026-02-25 | 73.85 | 73.85 | 72.03 | 72.40 | -1.34% | 0.50 | 1.10% |