瑞晟智能(688215)股票行情
瑞晟智能(688215)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-06 | 71.11 | 71.66 | 0.06 | 0.08% | 69.79 | 72.50 | 4677 | 3340.07 | 0.75% | 0.00 |
| 2026-02-05 | 72.92 | 71.60 | -1.89 | -2.57% | 71.25 | 73.46 | 6865 | 4926.41 | 1.10% | 0.00 |
| 2026-02-04 | 73.26 | 73.49 | -0.07 | -0.10% | 72.50 | 73.91 | 5188 | 3796.17 | 0.83% | 0.00 |
| 2026-02-03 | 73.16 | 73.56 | 1.78 | 2.48% | 71.79 | 73.88 | 7729 | 5643.55 | 1.24% | 0.00 |
| 2026-02-02 | 72.70 | 71.78 | -1.78 | -2.42% | 71.50 | 76.39 | 12814 | 9508.15 | 2.05% | 0.00 |
| 2026-01-30 | 71.55 | 73.56 | 2.01 | 2.81% | 71.22 | 74.56 | 9585 | 7018.85 | 1.54% | 0.00 |
| 2026-01-29 | 73.80 | 71.55 | -2.43 | -3.28% | 71.20 | 74.24 | 8381 | 6083.47 | 1.34% | 0.00 |
| 2026-01-28 | 74.24 | 73.98 | -0.59 | -0.79% | 72.80 | 76.00 | 8716 | 6432.69 | 1.40% | 0.00 |
| 2026-01-27 | 72.82 | 74.57 | 1.38 | 1.89% | 71.01 | 74.73 | 9683 | 7077.54 | 1.55% | 0.00 |
| 2026-01-26 | 75.40 | 73.19 | -2.02 | -2.69% | 72.44 | 76.46 | 12218 | 9018.68 | 1.96% | 0.00 |
| 2026-01-23 | 79.61 | 75.21 | -0.81 | -1.07% | 73.50 | 79.61 | 18842 | 14211.89 | 3.02% | 0.00 |
| 2026-01-22 | 78.00 | 76.02 | -1.53 | -1.97% | 75.81 | 78.98 | 8107 | 6252.35 | 1.30% | 0.00 |
| 2026-01-21 | 75.80 | 77.55 | 1.74 | 2.30% | 74.72 | 77.77 | 9100 | 6974.53 | 1.46% | 0.00 |
| 2026-01-20 | 78.21 | 75.81 | -2.40 | -3.07% | 75.23 | 78.99 | 11382 | 8728.40 | 1.82% | 0.00 |
| 2026-01-19 | 77.16 | 78.21 | 2.23 | 2.93% | 75.59 | 80.11 | 22339 | 17472.90 | 3.58% | 0.00 |
| 2026-01-16 | 72.92 | 75.98 | 3.76 | 5.21% | 72.57 | 76.82 | 21175 | 15984.58 | 3.39% | 0.00 |
| 2026-01-15 | 70.30 | 72.22 | 1.81 | 2.57% | 70.30 | 73.60 | 12359 | 8924.10 | 1.98% | 0.00 |
| 2026-01-14 | 70.80 | 70.41 | -0.59 | -0.83% | 69.70 | 71.62 | 8391 | 5940.11 | 1.34% | 0.00 |
| 2026-01-13 | 72.80 | 71.00 | -1.42 | -1.96% | 70.83 | 73.22 | 9878 | 7074.09 | 1.58% | 0.00 |
| 2026-01-12 | 73.55 | 72.42 | -1.66 | -2.24% | 71.40 | 74.43 | 13094 | 9480.35 | 2.10% | 0.00 |
| 2026-01-09 | 77.00 | 74.08 | -2.92 | -3.79% | 73.36 | 77.00 | 14397 | 10737.11 | 2.31% | 0.00 |
| 2026-01-08 | 74.30 | 77.00 | 2.98 | 4.03% | 72.99 | 77.90 | 20222 | 15392.85 | 3.24% | 0.00 |
| 2026-01-07 | 73.60 | 74.02 | 0.37 | 0.50% | 71.86 | 74.91 | 15230 | 11216.12 | 2.44% | 0.00 |
| 2026-01-06 | 73.25 | 73.65 | 0.51 | 0.70% | 73.02 | 74.70 | 12589 | 9297.95 | 2.02% | 0.00 |
| 2026-01-05 | 73.04 | 73.14 | 0.63 | 0.87% | 72.41 | 74.67 | 14245 | 10478.29 | 2.28% | 0.00 |
| 2025-12-31 | 71.54 | 72.51 | 1.69 | 2.39% | 71.21 | 73.50 | 13767 | 9972.20 | 2.21% | 0.00 |
| 2025-12-30 | 67.71 | 70.82 | 2.77 | 4.07% | 67.71 | 71.88 | 14441 | 10115.86 | 2.31% | 0.00 |
| 2025-12-29 | 69.88 | 68.05 | -1.83 | -2.62% | 67.77 | 70.50 | 10743 | 7390.23 | 1.72% | 0.00 |
| 2025-12-26 | 72.49 | 69.88 | -2.17 | -3.01% | 69.73 | 73.80 | 13102 | 9287.78 | 2.10% | 0.00 |
| 2025-12-25 | 72.00 | 72.05 | 0.36 | 0.50% | 70.63 | 72.68 | 6075 | 4351.78 | 0.97% | 0.00 |
| 2025-12-24 | 74.00 | 71.69 | -1.67 | -2.28% | 71.50 | 74.00 | 8408 | 6079.16 | 1.35% | 0.00 |
| 2025-12-23 | 71.50 | 73.36 | 2.17 | 3.05% | 70.53 | 73.48 | 10068 | 7286.32 | 1.61% | 0.00 |
| 2025-12-22 | 70.89 | 71.19 | 0.30 | 0.42% | 70.01 | 71.98 | 5218 | 3720.00 | 0.84% | 0.00 |
| 2025-12-19 | 69.00 | 70.89 | 1.57 | 2.26% | 69.00 | 71.99 | 7282 | 5126.73 | 1.17% | 0.00 |
| 2025-12-18 | 72.90 | 69.32 | -2.48 | -3.45% | 68.83 | 72.90 | 6855 | 4789.58 | 1.10% | 0.00 |
| 2025-12-17 | 70.06 | 71.80 | 0.83 | 1.17% | 69.15 | 72.00 | 8532 | 6017.25 | 1.37% | 0.00 |
| 2025-12-16 | 72.99 | 70.97 | -0.64 | -0.89% | 69.24 | 72.99 | 6580 | 4646.30 | 1.05% | 0.00 |
| 2025-12-15 | 72.98 | 71.61 | -0.85 | -1.17% | 71.50 | 73.77 | 6215 | 4506.76 | 1.00% | 0.00 |
| 2025-12-12 | 74.95 | 72.46 | -1.53 | -2.07% | 72.00 | 74.95 | 7893 | 5742.24 | 1.26% | 0.00 |
| 2025-12-11 | 74.42 | 73.99 | -0.29 | -0.39% | 72.50 | 74.99 | 5776 | 4239.31 | 0.93% | 0.00 |
| 2025-12-10 | 72.56 | 74.28 | 1.56 | 2.15% | 72.56 | 74.55 | 6342 | 4682.19 | 1.02% | 0.00 |
| 2025-12-09 | 77.07 | 72.72 | -4.19 | -5.45% | 72.37 | 77.07 | 16420 | 12095.94 | 2.63% | 0.00 |
| 2025-12-08 | 80.00 | 76.91 | -3.31 | -4.13% | 76.50 | 80.00 | 13285 | 10275.93 | 2.13% | 0.00 |
| 2025-12-05 | 80.07 | 80.22 | 0.15 | 0.19% | 76.40 | 80.47 | 13652 | 10662.04 | 2.19% | 0.00 |
| 2025-12-04 | 80.60 | 80.07 | -0.07 | -0.09% | 79.23 | 81.49 | 8020 | 6435.45 | 1.28% | 0.00 |
| 2025-12-03 | 83.50 | 80.14 | -2.46 | -2.98% | 80.11 | 84.49 | 11677 | 9598.81 | 1.87% | 0.00 |
| 2025-12-02 | 81.99 | 82.60 | 2.40 | 2.99% | 78.40 | 83.00 | 17403 | 14042.07 | 2.79% | 0.00 |
| 2025-12-01 | 77.50 | 80.20 | 4.50 | 5.94% | 77.00 | 80.50 | 23939 | 18902.09 | 3.83% | 0.00 |
| 2025-11-28 | 77.00 | 75.70 | -1.82 | -2.35% | 74.55 | 77.70 | 11249 | 8477.45 | 1.80% | 0.00 |
| 2025-11-27 | 75.50 | 77.52 | 3.52 | 4.76% | 74.50 | 79.73 | 19438 | 15048.25 | 3.11% | 0.00 |
| 2025-11-26 | 74.77 | 74.00 | -0.77 | -1.03% | 73.80 | 75.90 | 5841 | 4367.91 | 0.94% | 0.00 |
| 2025-11-25 | 73.31 | 74.77 | 0.68 | 0.92% | 73.31 | 76.76 | 8923 | 6719.13 | 1.43% | 0.00 |
| 2025-11-24 | 74.11 | 74.09 | -0.02 | -0.03% | 73.17 | 75.42 | 6654 | 4931.72 | 1.07% | 0.00 |
| 2025-11-21 | 75.01 | 74.11 | -2.26 | -2.96% | 73.01 | 77.66 | 10889 | 8171.81 | 1.74% | 0.00 |
| 2025-11-20 | 80.00 | 76.37 | -1.88 | -2.40% | 76.00 | 80.00 | 11516 | 8914.54 | 1.84% | 0.00 |
| 2025-11-19 | 78.60 | 78.25 | 1.67 | 2.18% | 75.61 | 79.87 | 14464 | 11282.83 | 2.32% | 0.00 |
| 2025-11-18 | 72.20 | 76.58 | 4.09 | 5.64% | 72.20 | 77.34 | 18609 | 14049.80 | 2.98% | 0.00 |
| 2025-11-17 | 76.13 | 72.49 | -3.87 | -5.07% | 72.00 | 78.00 | 15204 | 11197.74 | 2.44% | 0.00 |
| 2025-11-14 | 76.53 | 76.36 | 0.42 | 0.55% | 75.18 | 82.60 | 21992 | 17247.94 | 3.52% | 0.00 |
| 2025-11-13 | 73.00 | 75.94 | 2.52 | 3.43% | 72.27 | 76.33 | 15658 | 11699.43 | 2.51% | 0.00 |
| 2025-11-12 | 71.01 | 73.42 | 2.42 | 3.41% | 70.02 | 74.90 | 13137 | 9623.74 | 2.10% | 0.00 |
| 2025-11-11 | 73.24 | 71.00 | -1.70 | -2.34% | 71.00 | 76.00 | 14747 | 10794.65 | 2.36% | 0.00 |
| 2025-11-10 | 71.15 | 72.70 | 1.55 | 2.18% | 70.95 | 72.88 | 8698 | 6248.95 | 1.39% | 0.00 |
| 2025-11-07 | 72.45 | 71.15 | -1.75 | -2.40% | 71.01 | 72.96 | 9317 | 6668.95 | 1.49% | 0.00 |
| 2025-11-06 | 73.29 | 72.90 | -0.60 | -0.82% | 70.51 | 73.88 | 12087 | 8734.34 | 1.94% | 0.00 |
| 2025-11-05 | 74.50 | 73.50 | -1.80 | -2.39% | 71.20 | 75.14 | 11950 | 8708.87 | 1.91% | 0.00 |
| 2025-11-04 | 78.07 | 75.30 | -2.97 | -3.79% | 73.00 | 78.07 | 17892 | 13412.76 | 2.87% | 0.00 |
| 2025-11-03 | 80.81 | 78.27 | -3.21 | -3.94% | 78.11 | 81.39 | 13068 | 10409.93 | 2.09% | 0.00 |
| 2025-10-31 | 77.50 | 81.48 | 4.08 | 5.27% | 77.50 | 82.99 | 29244 | 23748.37 | 4.68% | 0.00 |
| 2025-10-30 | 78.26 | 77.40 | -1.80 | -2.27% | 77.32 | 79.39 | 8455 | 6591.41 | 1.35% | 0.00 |
| 2025-10-29 | 78.95 | 79.20 | 0.26 | 0.33% | 76.80 | 79.30 | 11250 | 8815.57 | 1.80% | 0.00 |
| 2025-10-28 | 78.40 | 78.94 | 0.53 | 0.68% | 77.50 | 81.00 | 13131 | 10415.25 | 2.10% | 0.00 |
| 2025-10-27 | 84.00 | 78.41 | -3.58 | -4.37% | 76.98 | 84.05 | 18005 | 14183.75 | 2.88% | 0.00 |
| 2025-10-24 | 78.62 | 81.99 | 1.88 | 2.35% | 78.62 | 82.99 | 10391 | 8461.71 | 1.66% | 0.00 |
| 2025-10-23 | 82.71 | 80.11 | -2.60 | -3.14% | 79.00 | 83.76 | 9221 | 7394.41 | 1.48% | 0.00 |
| 2025-10-22 | 84.28 | 82.71 | -2.29 | -2.69% | 82.00 | 90.00 | 16009 | 13650.85 | 2.56% | 0.00 |
| 2025-10-21 | 88.11 | 85.00 | -3.00 | -3.41% | 85.00 | 89.61 | 16636 | 14374.44 | 2.66% | 0.00 |
| 2025-10-20 | 90.30 | 88.00 | 5.66 | 6.87% | 86.00 | 91.49 | 27457 | 24406.71 | 4.40% | 0.00 |
| 2025-10-17 | 78.80 | 82.34 | 4.06 | 5.19% | 78.28 | 83.97 | 15561 | 12728.12 | 2.49% | 0.00 |
| 2025-10-16 | 78.21 | 78.28 | -0.32 | -0.41% | 76.01 | 80.50 | 11857 | 9234.96 | 1.90% | 0.00 |
上证大盘股票行情在线 K线走势图
瑞晟智能(688215)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
