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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 80.00 | 80.00 | 76.00 | 76.37 | -2.40% | 0.89 | 1.84% |
| 2025-11-19 | 78.60 | 79.87 | 75.61 | 78.25 | +2.18% | 1.13 | 2.32% |
| 2025-11-18 | 72.20 | 77.34 | 72.20 | 76.58 | +5.64% | 1.40 | 2.98% |
| 2025-11-17 | 76.13 | 78.00 | 72.00 | 72.49 | -5.07% | 1.12 | 2.44% |
| 2025-11-14 | 76.53 | 82.60 | 75.18 | 76.36 | +0.55% | 1.72 | 3.52% |
| 2025-11-13 | 73.00 | 76.33 | 72.27 | 75.94 | +3.43% | 1.17 | 2.51% |
| 2025-11-12 | 71.01 | 74.90 | 70.02 | 73.42 | +3.41% | 0.96 | 2.10% |
| 2025-11-11 | 73.24 | 76.00 | 71.00 | 71.00 | -2.34% | 1.08 | 2.36% |
| 2025-11-10 | 71.15 | 72.88 | 70.95 | 72.70 | +2.18% | 0.62 | 1.39% |
| 2025-11-07 | 72.45 | 72.96 | 71.01 | 71.15 | -2.40% | 0.67 | 1.49% |
| 2025-11-06 | 73.29 | 73.88 | 70.51 | 72.90 | -0.82% | 0.87 | 1.94% |
| 2025-11-05 | 74.50 | 75.14 | 71.20 | 73.50 | -2.39% | 0.87 | 1.91% |
| 2025-11-04 | 78.07 | 78.07 | 73.00 | 75.30 | -3.79% | 1.34 | 2.87% |
| 2025-11-03 | 80.81 | 81.39 | 78.11 | 78.27 | -3.94% | 1.04 | 2.09% |
| 2025-10-31 | 77.50 | 82.99 | 77.50 | 81.48 | +5.27% | 2.37 | 4.68% |
| 2025-10-30 | 78.26 | 79.39 | 77.32 | 77.40 | -2.27% | 0.66 | 1.35% |
| 2025-10-29 | 78.95 | 79.30 | 76.80 | 79.20 | +0.33% | 0.88 | 1.80% |
| 2025-10-28 | 78.40 | 81.00 | 77.50 | 78.94 | +0.68% | 1.04 | 2.10% |
| 2025-10-27 | 84.00 | 84.05 | 76.98 | 78.41 | -4.37% | 1.42 | 2.88% |
| 2025-10-24 | 78.62 | 82.99 | 78.62 | 81.99 | +2.35% | 0.85 | 1.66% |