致敬每一个财富自由的梦想,祝大家早日进化为游资

睿能科技 (603933) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 16.18 16.22 0.13 0.81% 16.04 16.28 25279 4095 1.22%
2025-07-31 16.30 16.09 -0.27 -1.65% 16.02 16.55 30257 4918 1.46%
2025-07-30 16.64 16.36 -0.23 -1.39% 16.20 16.64 32669 5344 1.57%
2025-07-29 16.54 16.59 0.01 0.06% 16.43 16.63 38448 6353 1.85%
2025-07-28 16.48 16.58 0.10 0.61% 16.42 16.62 49490 8188 2.38%
2025-07-25 16.19 16.48 0.29 1.79% 16.16 16.55 41357 6757 1.99%
2025-07-24 16.05 16.19 0.15 0.94% 16.05 16.24 30398 4918 1.46%
2025-07-23 16.29 16.04 -0.24 -1.47% 16.01 16.29 41707 6719 2.01%
2025-07-22 16.58 16.28 -0.27 -1.63% 16.20 16.58 46398 7574 2.24%
2025-07-21 16.16 16.55 0.41 2.54% 16.15 16.59 62539 10276 3.01%
2025-07-18 16.40 16.14 -0.16 -0.98% 16.06 16.41 35840 5787 1.73%
2025-07-17 16.18 16.30 0.07 0.43% 16.11 16.33 28570 4646 1.38%
2025-07-16 16.30 16.29 0.02 0.12% 16.18 16.39 26670 4346 1.29%
2025-07-15 16.39 16.27 -0.10 -0.61% 16.11 16.47 34220 5564 1.65%
2025-07-14 16.17 16.37 0.21 1.30% 16.11 16.38 33703 5487 1.62%
2025-07-11 16.32 16.16 -0.14 -0.86% 16.08 16.32 35851 5800 1.73%
2025-07-10 16.32 16.30 -0.07 -0.43% 16.18 16.61 40811 6646 1.97%
2025-07-09 16.48 16.37 -0.18 -1.09% 16.30 16.66 48836 8030 2.35%
2025-07-08 16.40 16.55 0.26 1.60% 16.27 16.80 59999 9947 2.89%
2025-07-07 16.33 16.29 -0.07 -0.43% 16.05 16.48 37088 6036 1.79%
2025-07-04 16.60 16.36 -0.24 -1.45% 16.25 16.95 74365 12254 3.58%
2025-07-03 16.38 16.60 0.22 1.34% 16.33 16.85 70275 11681 3.39%
2025-07-02 16.56 16.38 -0.32 -1.92% 16.24 16.63 73998 12097 3.57%
2025-07-01 16.95 16.70 -0.52 -3.02% 16.60 17.06 124382 20867 5.99%
2025-06-30 16.85 17.22 0.59 3.55% 16.72 17.58 228037 39022 10.99%
2025-06-27 15.90 16.63 0.78 4.92% 15.78 17.44 195425 32706 9.42%
2025-06-26 15.93 15.85 -0.08 -0.50% 15.73 16.29 55979 8926 2.70%
2025-06-25 16.04 15.93 0.13 0.82% 15.79 16.10 52500 8355 2.53%
2025-06-24 15.66 15.80 0.25 1.61% 15.56 16.10 62347 9814 3.00%
2025-06-23 15.11 15.55 0.19 1.24% 15.09 15.75 53670 8335 2.59%
2025-06-20 15.18 15.36 0.11 0.72% 15.15 15.63 66509 10230 3.20%
2025-06-19 15.23 15.25 0.03 0.20% 15.11 15.79 74521 11463 3.59%
2025-06-18 14.60 15.22 0.54 3.68% 14.51 15.38 63042 9503 3.04%
2025-06-17 14.65 14.68 0.00 0.00% 14.50 14.77 22366 3269 1.08%
2025-06-16 14.46 14.68 0.19 1.31% 14.46 14.76 21195 3111 1.02%
2025-06-13 14.95 14.49 -0.50 -3.34% 14.47 14.95 27639 4048 1.33%
2025-06-12 14.92 14.99 0.01 0.07% 14.88 15.12 19163 2873 0.92%
2025-06-11 14.88 14.98 0.09 0.60% 14.86 15.13 20486 3075 0.99%
2025-06-10 15.27 14.89 -0.33 -2.17% 14.65 15.27 31126 4645 1.50%
2025-06-09 15.16 15.22 0.06 0.40% 15.16 15.56 29727 4550 1.43%
2025-06-06 15.04 15.16 0.12 0.80% 14.89 15.33 25785 3894 1.24%
2025-06-05 14.87 15.04 0.18 1.21% 14.73 15.11 23387 3495 1.13%
2025-06-04 14.82 14.86 0.05 0.34% 14.75 14.95 21987 3265 1.06%
2025-06-03 14.87 14.81 -0.06 -0.40% 14.80 15.04 18279 2722 0.88%
2025-05-30 15.25 14.87 -0.50 -3.25% 14.85 15.30 27086 4050 1.31%
2025-05-29 15.10 15.37 0.26 1.72% 15.07 15.39 30129 4606 1.45%
2025-05-28 15.20 15.11 -0.09 -0.59% 15.02 15.37 20841 3150 1.00%
2025-05-27 15.61 15.20 -0.40 -2.56% 15.05 15.69 35706 5425 1.72%
2025-05-26 15.34 15.60 0.26 1.69% 15.32 15.62 22218 3454 1.07%
2025-05-23 15.72 15.34 -0.39 -2.48% 15.32 15.83 27706 4313 1.33%
2025-05-22 16.07 15.73 -0.34 -2.12% 15.66 16.20 42001 6685 2.02%
2025-05-21 16.14 16.07 -0.11 -0.68% 15.83 16.23 43388 6967 2.09%
2025-05-20 15.60 16.18 0.57 3.65% 15.44 16.19 55295 8837 2.66%
2025-05-19 15.72 15.61 0.11 0.71% 15.37 15.72 21004 3263 1.01%
2025-05-16 15.50 15.50 -0.02 -0.13% 15.40 15.77 24092 3766 1.16%
2025-05-15 15.86 15.52 -0.18 -1.15% 15.31 15.87 22257 3466 1.07%
2025-05-14 15.91 15.70 -0.15 -0.95% 15.67 16.30 34535 5476 1.66%
2025-05-13 16.32 15.85 -0.36 -2.22% 15.78 16.51 44450 7104 2.14%
2025-05-12 16.25 16.21 0.25 1.57% 16.01 16.26 26913 4347 1.30%
2025-05-09 16.20 15.96 -0.24 -1.48% 15.86 16.23 24355 3901 1.17%
2025-05-08 16.08 16.20 0.12 0.75% 16.00 16.28 33129 5355 1.60%
2025-05-07 16.13 16.08 0.05 0.31% 15.88 16.32 48007 7738 2.31%
2025-05-06 15.82 16.03 0.38 2.43% 15.68 16.04 37720 5996 1.82%
2025-04-30 15.25 15.65 0.35 2.29% 15.25 16.00 37670 5897 1.82%
2025-04-29 15.05 15.30 0.14 0.92% 15.05 15.46 34675 5315 1.67%
2025-04-28 15.02 15.16 -0.52 -3.32% 15.00 15.55 49864 7556 2.40%
2025-04-25 15.64 15.68 -0.01 -0.06% 15.45 15.77 46080 7200 2.22%
2025-04-24 16.07 15.69 -0.35 -2.18% 15.57 16.09 60291 9518 2.90%