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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 72.90 | 72.90 | 68.83 | 69.32 | -3.45% | 0.48 | 1.10% |
| 2025-12-17 | 70.06 | 72.00 | 69.15 | 71.80 | +1.17% | 0.60 | 1.37% |
| 2025-12-16 | 72.99 | 72.99 | 69.24 | 70.97 | -0.89% | 0.46 | 1.05% |
| 2025-12-15 | 72.98 | 73.77 | 71.50 | 71.61 | -1.17% | 0.45 | 1.00% |
| 2025-12-12 | 74.95 | 74.95 | 72.00 | 72.46 | -2.07% | 0.57 | 1.26% |
| 2025-12-11 | 74.42 | 74.99 | 72.50 | 73.99 | -0.39% | 0.42 | 0.93% |
| 2025-12-10 | 72.56 | 74.55 | 72.56 | 74.28 | +2.15% | 0.47 | 1.02% |
| 2025-12-09 | 77.07 | 77.07 | 72.37 | 72.72 | -5.45% | 1.21 | 2.63% |
| 2025-12-08 | 80.00 | 80.00 | 76.50 | 76.91 | -4.13% | 1.03 | 2.13% |
| 2025-12-05 | 80.07 | 80.47 | 76.40 | 80.22 | +0.19% | 1.07 | 2.19% |
| 2025-12-04 | 80.60 | 81.49 | 79.23 | 80.07 | -0.09% | 0.64 | 1.28% |
| 2025-12-03 | 83.50 | 84.49 | 80.11 | 80.14 | -2.98% | 0.96 | 1.87% |
| 2025-12-02 | 81.99 | 83.00 | 78.40 | 82.60 | +2.99% | 1.40 | 2.79% |
| 2025-12-01 | 77.50 | 80.50 | 77.00 | 80.20 | +5.94% | 1.89 | 3.83% |
| 2025-11-28 | 77.00 | 77.70 | 74.55 | 75.70 | -2.35% | 0.85 | 1.80% |
| 2025-11-27 | 75.50 | 79.73 | 74.50 | 77.52 | +4.76% | 1.50 | 3.11% |
| 2025-11-26 | 74.77 | 75.90 | 73.80 | 74.00 | -1.03% | 0.44 | 0.94% |
| 2025-11-25 | 73.31 | 76.76 | 73.31 | 74.77 | +0.92% | 0.67 | 1.43% |
| 2025-11-24 | 74.11 | 75.42 | 73.17 | 74.09 | -0.03% | 0.49 | 1.07% |
| 2025-11-21 | 75.01 | 77.66 | 73.01 | 74.11 | -2.96% | 0.82 | 1.74% |