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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 74.76 | 74.76 | 72.60 | 73.38 | -0.23% | 0.70 | 1.52% |
| 2026-02-13 | 72.67 | 75.28 | 72.10 | 73.55 | +0.77% | 0.64 | 1.39% |
| 2026-02-12 | 71.01 | 73.90 | 71.01 | 72.99 | +2.72% | 0.71 | 1.56% |
| 2026-02-11 | 72.44 | 72.44 | 70.20 | 71.06 | -0.38% | 0.36 | 0.82% |
| 2026-02-10 | 73.80 | 74.80 | 71.32 | 71.33 | -0.94% | 0.56 | 1.22% |
| 2026-02-09 | 71.93 | 72.80 | 70.65 | 72.01 | +0.49% | 0.46 | 1.04% |
| 2026-02-06 | 71.11 | 72.50 | 69.79 | 71.66 | +0.08% | 0.33 | 0.75% |
| 2026-02-05 | 72.92 | 73.46 | 71.25 | 71.60 | -2.57% | 0.49 | 1.10% |
| 2026-02-04 | 73.26 | 73.91 | 72.50 | 73.49 | -0.10% | 0.38 | 0.83% |
| 2026-02-03 | 73.16 | 73.88 | 71.79 | 73.56 | +2.48% | 0.56 | 1.24% |
| 2026-02-02 | 72.70 | 76.39 | 71.50 | 71.78 | -2.42% | 0.95 | 2.05% |
| 2026-01-30 | 71.55 | 74.56 | 71.22 | 73.56 | +2.81% | 0.70 | 1.54% |
| 2026-01-29 | 73.80 | 74.24 | 71.20 | 71.55 | -3.28% | 0.61 | 1.34% |
| 2026-01-28 | 74.24 | 76.00 | 72.80 | 73.98 | -0.79% | 0.64 | 1.40% |
| 2026-01-27 | 72.82 | 74.73 | 71.01 | 74.57 | +1.89% | 0.71 | 1.55% |
| 2026-01-26 | 75.40 | 76.46 | 72.44 | 73.19 | -2.69% | 0.90 | 1.96% |
| 2026-01-23 | 79.61 | 79.61 | 73.50 | 75.21 | -1.07% | 1.42 | 3.02% |
| 2026-01-22 | 78.00 | 78.98 | 75.81 | 76.02 | -1.97% | 0.63 | 1.30% |
| 2026-01-21 | 75.80 | 77.77 | 74.72 | 77.55 | +2.30% | 0.70 | 1.46% |
| 2026-01-20 | 78.21 | 78.99 | 75.23 | 75.81 | -3.07% | 0.87 | 1.82% |