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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 65.00 | 67.93 | 63.86 | 66.64 | +3.80% | 1.37 | 3.32% |
| 2025-09-16 | 64.00 | 65.28 | 63.24 | 64.20 | -0.48% | 1.07 | 2.69% |
| 2025-09-15 | 66.01 | 68.00 | 64.32 | 64.51 | -3.01% | 1.11 | 2.71% |
| 2025-09-12 | 68.55 | 71.47 | 66.16 | 66.51 | -2.62% | 1.72 | 4.02% |
| 2025-09-11 | 64.70 | 68.45 | 63.11 | 68.30 | +5.56% | 1.65 | 3.96% |
| 2025-09-10 | 65.17 | 68.00 | 63.26 | 64.70 | -0.72% | 1.43 | 3.52% |
| 2025-09-09 | 69.50 | 69.90 | 64.00 | 65.17 | -6.04% | 1.47 | 3.53% |
| 2025-09-08 | 69.24 | 71.68 | 66.60 | 69.36 | +1.11% | 1.49 | 3.45% |
| 2025-09-05 | 69.79 | 69.79 | 66.00 | 68.60 | -1.80% | 2.35 | 5.56% |
| 2025-09-04 | 72.10 | 75.99 | 68.15 | 69.86 | -3.11% | 2.66 | 5.86% |
| 2025-09-03 | 71.17 | 75.13 | 70.01 | 72.10 | -0.12% | 2.13 | 4.72% |
| 2025-09-02 | 71.70 | 74.50 | 68.00 | 72.19 | +1.21% | 2.30 | 5.14% |
| 2025-09-01 | 68.82 | 76.00 | 68.82 | 71.33 | +3.68% | 3.17 | 7.02% |
| 2025-08-29 | 64.30 | 68.80 | 62.99 | 68.80 | +6.95% | 2.71 | 6.54% |
| 2025-08-28 | 63.00 | 66.00 | 60.30 | 64.33 | -1.46% | 2.37 | 6.10% |
| 2025-08-27 | 68.08 | 68.71 | 64.03 | 65.28 | -3.15% | 1.62 | 3.89% |
| 2025-08-26 | 61.33 | 68.88 | 61.33 | 67.40 | +4.82% | 2.60 | 6.18% |
| 2025-08-25 | 64.10 | 68.80 | 63.50 | 64.30 | +1.26% | 2.50 | 6.10% |
| 2025-08-22 | 61.01 | 63.58 | 60.74 | 63.50 | +2.12% | 1.39 | 3.61% |
| 2025-08-21 | 65.99 | 68.40 | 61.00 | 62.18 | -5.50% | 1.93 | 4.86% |