瑞晟智能(688215)股票行情 瑞晟智能股票行情 688215股票行情_爱股网
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 |
|---|
| 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 |
| 2025-10-15 | 74.00 | 78.60 | 4.60 | 6.22% | 73.00 | 79.80 | 17968 | 13716.79 | 2.88% | 0.00 |
| 2025-10-14 | 83.26 | 74.00 | -8.43 | -10.23% | 74.00 | 83.85 | 25420 | 20079.55 | 4.07% | 0.00 |
| 2025-10-13 | 81.50 | 82.43 | -7.39 | -8.23% | 81.50 | 90.00 | 32038 | 26914.22 | 5.13% | 0.00 |
| 2025-10-10 | 86.00 | 89.82 | 3.45 | 3.99% | 83.50 | 89.97 | 19417 | 16942.71 | 3.11% | 0.00 |
| 2025-10-09 | 82.51 | 86.37 | 3.89 | 4.72% | 82.48 | 87.30 | 21477 | 18267.59 | 3.44% | 0.00 |
| 2025-09-30 | 76.99 | 82.48 | 6.22 | 8.16% | 76.99 | 84.00 | 29143 | 23531.64 | 4.67% | 0.00 |
| 2025-09-29 | 75.62 | 76.26 | 3.15 | 4.31% | 73.29 | 77.01 | 20501 | 15483.38 | 3.28% | 3.00 |
| 2025-09-26 | 73.08 | 73.11 | -1.19 | -1.60% | 72.97 | 75.00 | 14984 | 11026.67 | 2.40% | 0.00 |
| 2025-09-25 | 74.45 | 74.30 | -0.15 | -0.20% | 73.36 | 77.77 | 25334 | 19161.04 | 4.06% | 0.00 |
| 2025-09-24 | 75.20 | 74.45 | -0.91 | -1.21% | 72.86 | 76.40 | 22561 | 16905.96 | 3.61% | 0.00 |
| 2025-09-23 | 75.61 | 75.36 | -1.41 | -1.84% | 70.69 | 79.03 | 56165 | 41693.21 | 9.00% | 0.00 |
| 2025-09-22 | 70.00 | 76.77 | 7.67 | 11.10% | 69.50 | 77.20 | 44214 | 33006.18 | 7.08% | 0.00 |
| 2025-09-19 | 68.00 | 69.10 | 1.98 | 2.95% | 66.73 | 72.07 | 36924 | 25782.89 | 5.92% | 0.00 |
| 2025-09-18 | 68.68 | 67.12 | 0.48 | 0.72% | 66.33 | 72.30 | 42584 | 29608.29 | 6.82% | 0.00 |
| 2025-09-17 | 65.00 | 66.64 | 2.44 | 3.80% | 63.86 | 67.93 | 20755 | 13683.21 | 3.32% | 0.00 |
| 2025-09-16 | 64.00 | 64.20 | -0.31 | -0.48% | 63.24 | 65.28 | 16775 | 10736.58 | 2.69% | 0.00 |
| 2025-09-15 | 66.01 | 64.51 | -2.00 | -3.01% | 64.32 | 68.00 | 16908 | 11076.83 | 2.71% | 0.00 |
| 2025-09-12 | 68.55 | 66.51 | -1.79 | -2.62% | 66.16 | 71.47 | 25106 | 17193.63 | 4.02% | 0.00 |
| 2025-09-11 | 64.70 | 68.30 | 3.60 | 5.56% | 63.11 | 68.45 | 24724 | 16531.52 | 3.96% | 0.00 |
| 2025-09-10 | 65.17 | 64.70 | -0.47 | -0.72% | 63.26 | 68.00 | 21970 | 14254.31 | 3.52% | 0.00 |
| 2025-09-09 | 69.50 | 65.17 | -4.19 | -6.04% | 64.00 | 69.90 | 22055 | 14721.82 | 3.53% | 0.00 |
| 2025-09-08 | 69.24 | 69.36 | 0.76 | 1.11% | 66.60 | 71.68 | 21536 | 14947.77 | 3.45% | 0.00 |
| 2025-09-05 | 69.79 | 68.60 | -1.26 | -1.80% | 66.00 | 69.79 | 34711 | 23543.04 | 5.56% | 0.00 |
| 2025-09-04 | 72.10 | 69.86 | -2.24 | -3.11% | 68.15 | 75.99 | 36563 | 26611.95 | 5.86% | 0.00 |
| 2025-09-03 | 71.17 | 72.10 | -0.09 | -0.12% | 70.01 | 75.13 | 29443 | 21348.10 | 4.72% | 0.00 |
| 2025-09-02 | 71.70 | 72.19 | 0.86 | 1.21% | 68.00 | 74.50 | 32100 | 23035.98 | 5.14% | 0.00 |
| 2025-09-01 | 68.82 | 71.33 | 2.53 | 3.68% | 68.82 | 76.00 | 43804 | 31668.93 | 7.02% | 0.00 |
| 2025-08-29 | 64.30 | 68.80 | 4.47 | 6.95% | 62.99 | 68.80 | 40844 | 27138.89 | 6.54% | 0.00 |
| 2025-08-28 | 63.00 | 64.33 | -0.95 | -1.46% | 60.30 | 66.00 | 38069 | 23691.27 | 6.10% | 0.00 |
| 2025-08-27 | 68.08 | 65.28 | -2.12 | -3.15% | 64.03 | 68.71 | 24252 | 16158.29 | 3.89% | 0.00 |
| 2025-08-26 | 61.33 | 67.40 | 3.10 | 4.82% | 61.33 | 68.88 | 38584 | 25957.48 | 6.18% | 0.00 |
| 2025-08-25 | 64.10 | 64.30 | 0.80 | 1.26% | 63.50 | 68.80 | 38066 | 25009.57 | 6.10% | 0.00 |
| 2025-08-22 | 61.01 | 63.50 | 1.32 | 2.12% | 60.74 | 63.58 | 22507 | 13949.70 | 3.61% | 0.00 |
| 2025-08-21 | 65.99 | 62.18 | -3.62 | -5.50% | 61.00 | 68.40 | 30314 | 19305.72 | 4.86% | 0.00 |
| 2025-08-20 | 65.50 | 65.80 | -0.02 | -0.03% | 64.02 | 66.73 | 14964 | 9857.50 | 2.40% | 0.00 |
| 2025-08-19 | 66.16 | 65.82 | 0.08 | 0.12% | 63.46 | 66.99 | 19029 | 12431.50 | 3.05% | 0.00 |
| 2025-08-18 | 68.88 | 65.74 | -1.95 | -2.88% | 63.75 | 68.93 | 22073 | 14436.98 | 3.54% | 0.00 |
| 2025-08-15 | 67.00 | 67.69 | 1.19 | 1.79% | 64.66 | 68.00 | 20756 | 13793.71 | 3.32% | 0.00 |
| 2025-08-14 | 65.88 | 66.50 | 0.60 | 0.91% | 64.69 | 67.96 | 20707 | 13710.39 | 3.32% | 2.00 |
| 2025-08-13 | 62.50 | 65.90 | 3.55 | 5.69% | 62.50 | 66.73 | 25416 | 16521.92 | 4.07% | 0.00 |
| 2025-08-12 | 62.25 | 62.35 | 0.10 | 0.16% | 60.58 | 63.77 | 20089 | 12477.23 | 3.22% | 0.00 |
| 2025-08-11 | 61.20 | 62.25 | 1.27 | 2.08% | 61.20 | 63.50 | 22061 | 13667.45 | 3.53% | 0.00 |
| 2025-08-08 | 56.16 | 60.98 | 4.95 | 8.83% | 56.16 | 62.55 | 36558 | 21747.37 | 5.86% | 0.00 |
| 2025-08-07 | 54.48 | 56.03 | 1.54 | 2.83% | 53.48 | 56.50 | 27182 | 14920.01 | 4.35% | 0.00 |
| 2025-08-06 | 56.80 | 54.49 | -2.69 | -4.70% | 54.00 | 58.09 | 36416 | 20322.96 | 5.83% | 0.00 |
| 2025-08-05 | 61.75 | 57.18 | -3.48 | -5.74% | 56.80 | 61.80 | 34815 | 20222.13 | 5.58% | 0.00 |
| 2025-08-04 | 56.00 | 60.66 | 6.15 | 11.28% | 54.05 | 60.66 | 33674 | 19695.12 | 5.39% | 0.00 |
| 2025-08-01 | 51.24 | 54.51 | 3.45 | 6.76% | 49.03 | 55.90 | 28398 | 15014.89 | 4.55% | 0.00 |
| 2025-07-31 | 51.99 | 51.06 | -0.37 | -0.72% | 50.50 | 53.95 | 22362 | 11588.19 | 3.58% | 0.00 |
| 2025-07-30 | 51.00 | 51.43 | 0.50 | 0.98% | 50.18 | 51.87 | 17187 | 8779.37 | 2.75% | 0.00 |
| 2025-07-29 | 51.50 | 50.93 | 0.16 | 0.32% | 49.80 | 53.00 | 26130 | 13337.89 | 4.19% | 0.00 |
| 2025-07-28 | 45.53 | 50.77 | 5.77 | 12.82% | 45.51 | 52.24 | 36807 | 18116.68 | 5.90% | 0.00 |
| 2025-07-25 | 44.20 | 45.00 | 0.24 | 0.54% | 42.88 | 45.35 | 19830 | 8809.87 | 3.18% | 0.00 |
| 2025-07-24 | 42.15 | 44.76 | 2.96 | 7.08% | 41.01 | 44.98 | 22814 | 9839.27 | 3.65% | 0.00 |
| 2025-07-23 | 43.00 | 41.80 | -1.30 | -3.02% | 41.22 | 43.00 | 18619 | 7799.63 | 2.98% | 0.00 |
| 2025-07-22 | 40.79 | 43.10 | 2.31 | 5.66% | 40.00 | 43.50 | 23812 | 9995.34 | 3.81% | 0.00 |
| 2025-07-21 | 40.00 | 40.79 | 0.92 | 2.31% | 39.52 | 41.50 | 14817 | 6010.04 | 2.37% | 0.00 |
| 2025-07-18 | 39.99 | 39.87 | -0.01 | -0.03% | 39.40 | 41.69 | 12146 | 4884.72 | 1.95% | 0.00 |
| 2025-07-17 | 40.08 | 39.88 | -0.20 | -0.50% | 39.30 | 40.49 | 13769 | 5488.91 | 2.21% | 0.00 |
| 2025-07-16 | 41.14 | 40.08 | -0.26 | -0.64% | 39.41 | 41.14 | 11646 | 4650.66 | 1.87% | 0.00 |
| 2025-07-15 | 40.73 | 40.34 | -0.40 | -0.98% | 40.02 | 41.80 | 17020 | 6939.58 | 2.73% | 0.00 |
| 2025-07-14 | 38.03 | 40.74 | 2.84 | 7.49% | 37.75 | 41.57 | 29608 | 11885.39 | 4.74% | 0.00 |
| 2025-07-11 | 38.80 | 37.90 | -0.46 | -1.20% | 36.56 | 38.80 | 15438 | 5878.86 | 2.47% | 0.00 |
| 2025-07-10 | 44.08 | 46.10 | 1.60 | 3.60% | 44.08 | 46.85 | 19714 | 8962.63 | 3.79% | 0.00 |
| 2025-07-09 | 44.53 | 44.50 | 0.04 | 0.09% | 43.21 | 44.78 | 12164 | 5374.76 | 2.34% | 0.00 |
| 2025-07-08 | 42.64 | 44.46 | 1.37 | 3.18% | 42.64 | 44.75 | 15361 | 6764.08 | 2.95% | 0.00 |
| 2025-07-07 | 41.90 | 43.09 | 1.28 | 3.06% | 41.52 | 44.80 | 22137 | 9679.49 | 4.25% | 0.00 |
| 2025-07-04 | 41.30 | 41.81 | 0.60 | 1.46% | 40.66 | 42.95 | 14115 | 5923.90 | 2.71% | 0.00 |
| 2025-07-03 | 38.95 | 41.21 | 2.00 | 5.10% | 38.95 | 41.45 | 12654 | 5141.36 | 2.43% | 0.00 |
| 2025-07-02 | 38.38 | 39.21 | 0.44 | 1.13% | 38.05 | 39.49 | 4593 | 1792.98 | 0.88% | 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
