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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 77.16 | 80.11 | 75.59 | 78.21 | +2.94% | 1.75 | 3.58% |
| 2026-01-16 | 72.92 | 76.82 | 72.57 | 75.98 | +5.21% | 1.60 | 3.39% |
| 2026-01-15 | 70.30 | 73.60 | 70.30 | 72.22 | +2.57% | 0.89 | 1.98% |
| 2026-01-14 | 70.80 | 71.62 | 69.70 | 70.41 | -0.83% | 0.59 | 1.34% |
| 2026-01-13 | 72.80 | 73.22 | 70.83 | 71.00 | -1.96% | 0.71 | 1.58% |
| 2026-01-12 | 73.55 | 74.43 | 71.40 | 72.42 | -2.24% | 0.95 | 2.10% |
| 2026-01-09 | 77.00 | 77.00 | 73.36 | 74.08 | -3.79% | 1.07 | 2.31% |
| 2026-01-08 | 74.30 | 77.90 | 72.99 | 77.00 | +4.03% | 1.54 | 3.24% |
| 2026-01-07 | 73.60 | 74.91 | 71.86 | 74.02 | +0.50% | 1.12 | 2.44% |
| 2026-01-06 | 73.25 | 74.70 | 73.02 | 73.65 | +0.70% | 0.93 | 2.02% |
| 2026-01-05 | 73.04 | 74.67 | 72.41 | 73.14 | +0.87% | 1.05 | 2.28% |
| 2025-12-31 | 71.54 | 73.50 | 71.21 | 72.51 | +2.39% | 1.00 | 2.21% |
| 2025-12-30 | 67.71 | 71.88 | 67.71 | 70.82 | +4.07% | 1.01 | 2.31% |
| 2025-12-29 | 69.88 | 70.50 | 67.77 | 68.05 | -2.62% | 0.74 | 1.72% |
| 2025-12-26 | 72.49 | 73.80 | 69.73 | 69.88 | -3.01% | 0.93 | 2.10% |
| 2025-12-25 | 72.00 | 72.68 | 70.63 | 72.05 | +0.50% | 0.44 | 0.97% |
| 2025-12-24 | 74.00 | 74.00 | 71.50 | 71.69 | -2.28% | 0.61 | 1.35% |
| 2025-12-23 | 71.50 | 73.48 | 70.53 | 73.36 | +3.05% | 0.73 | 1.61% |
| 2025-12-22 | 70.89 | 71.98 | 70.01 | 71.19 | +0.42% | 0.37 | 0.84% |
| 2025-12-19 | 69.00 | 71.99 | 69.00 | 70.89 | +2.26% | 0.51 | 1.17% |