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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 82.71 | 83.76 | 79.00 | 80.11 | -3.14% | 0.74 | 1.48% |
| 2025-10-22 | 84.28 | 90.00 | 82.00 | 82.71 | -2.69% | 1.37 | 2.56% |
| 2025-10-21 | 88.11 | 89.61 | 85.00 | 85.00 | -3.41% | 1.44 | 2.67% |
| 2025-10-20 | 90.30 | 91.49 | 86.00 | 88.00 | +6.87% | 2.44 | 4.40% |
| 2025-10-17 | 78.80 | 83.97 | 78.28 | 82.34 | +5.19% | 1.27 | 2.49% |
| 2025-10-16 | 78.21 | 80.50 | 76.01 | 78.28 | -0.41% | 0.92 | 1.90% |
| 2025-10-15 | 74.00 | 79.80 | 73.00 | 78.60 | +6.22% | 1.37 | 2.88% |
| 2025-10-14 | 83.26 | 83.85 | 74.00 | 74.00 | -10.23% | 2.01 | 4.07% |
| 2025-10-13 | 81.50 | 90.00 | 81.50 | 82.43 | -8.23% | 2.69 | 5.13% |
| 2025-10-10 | 86.00 | 89.97 | 83.50 | 89.82 | +3.99% | 1.69 | 3.11% |
| 2025-10-09 | 82.51 | 87.30 | 82.48 | 86.37 | +4.72% | 1.83 | 3.44% |
| 2025-09-30 | 76.99 | 84.00 | 76.99 | 82.48 | +8.16% | 2.35 | 4.67% |
| 2025-09-29 | 75.62 | 77.01 | 73.29 | 76.26 | +4.31% | 1.55 | 3.28% |
| 2025-09-26 | 73.08 | 75.00 | 72.97 | 73.11 | -1.60% | 1.10 | 2.40% |
| 2025-09-25 | 74.45 | 77.77 | 73.36 | 74.30 | -0.20% | 1.92 | 4.06% |
| 2025-09-24 | 75.20 | 76.40 | 72.86 | 74.45 | -1.21% | 1.69 | 3.61% |
| 2025-09-23 | 75.61 | 79.03 | 70.69 | 75.36 | -1.84% | 4.17 | 9.00% |
| 2025-09-22 | 70.00 | 77.20 | 69.50 | 76.77 | +11.10% | 3.30 | 7.08% |
| 2025-09-19 | 68.00 | 72.07 | 66.73 | 69.10 | +2.95% | 2.58 | 5.92% |
| 2025-09-18 | 68.68 | 72.30 | 66.33 | 67.12 | +0.72% | 2.96 | 6.82% |