瑞晟智能 (688215) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	43.29	44.17	1.09	2.53%	43.29	46.00	15371	6898	1.70%
2026-08-19	46.36	43.08	-3.64	-7.79%	42.88	46.91	18364	8155	2.03%
2026-08-18	45.12	46.72	1.32	2.91%	44.87	47.28	12114	5603	1.34%
2026-08-17	44.41	45.40	1.40	3.18%	43.95	45.60	13759	6167	1.52%
2026-08-14	43.17	44.00	0.40	0.92%	43.07	44.46	14655	6417	1.62%
2026-08-13	44.05	43.60	0.00	0.00%	43.15	44.90	15028	6604	1.66%
2026-08-12	44.00	43.60	-0.79	-1.78%	42.68	44.90	18396	8021	2.04%
2026-08-11	44.38	44.39	0.02	0.05%	43.20	44.85	16803	7413	1.86%
2026-08-10	43.70	44.37	0.67	1.53%	42.57	45.67	29698	13034	3.29%
2026-08-07	41.50	43.70	2.30	5.56%	41.50	44.55	27918	12180	3.09%
2026-08-06	39.20	41.40	3.26	8.55%	37.50	42.35	33466	13385	3.70%
2026-08-05	34.36	38.14	3.68	10.68%	34.14	38.25	21437	7898	2.37%
2026-08-04	32.50	34.46	1.92	5.90%	32.50	35.00	16154	5494	1.79%
2026-08-03	31.27	32.54	1.44	4.63%	30.86	32.56	14954	4771	1.66%
2026-07-31	31.65	31.10	1.18	3.94%	30.81	31.85	12365	3886	1.37%
2026-07-30	30.71	29.92	-1.49	-4.74%	29.33	31.59	13663	4147	1.51%
2026-07-29	31.50	31.41	0.47	1.52%	30.10	31.62	8903	2760	0.99%
2026-07-28	31.13	30.94	-0.77	-2.43%	30.82	33.33	9887	3160	1.09%
2026-07-27	30.79	31.71	0.78	2.52%	30.20	31.79	8437	2631	0.93%
2026-07-24	30.84	30.93	0.06	0.19%	29.89	31.17	9207	2821	1.02%
2026-07-23	30.75	30.87	0.17	0.55%	30.20	31.33	11353	3492	1.26%
2026-07-22	32.29	30.70	-1.59	-4.92%	30.50	33.23	20399	6405	2.26%
2026-07-21	31.54	32.29	1.18	3.79%	29.00	33.06	20553	6413	2.27%
2026-07-20	33.81	31.11	-2.45	-7.30%	30.52	34.75	19846	6431	2.20%
2026-07-17	35.01	33.56	-2.39	-6.65%	33.28	36.35	11899	4125	1.32%
2026-07-16	36.60	35.95	-0.41	-1.13%	35.50	36.60	8021	2879	0.89%
2026-07-15	35.80	36.36	0.09	0.25%	35.68	37.50	7336	2653	0.81%
2026-07-14	35.82	36.27	-0.41	-1.12%	35.04	36.59	9150	3276	1.01%
2026-07-13	38.95	36.68	-1.89	-4.90%	36.38	39.25	11933	4449	1.32%
2026-07-10	38.89	38.57	0.09	0.23%	37.01	39.88	9967	3866	1.10%
2026-07-09	38.32	38.48	1.03	2.75%	36.62	38.50	11959	4499	1.32%
2026-07-08	37.63	37.45	-0.41	-1.08%	36.66	38.25	8680	3243	0.96%
2026-07-07	39.38	37.86	-0.71	-1.84%	37.04	39.38	11412	4308	1.26%
2026-07-06	42.63	38.57	-2.85	-6.88%	38.10	42.63	15534	6114	1.72%
2026-07-03	41.50	41.42	0.53	1.30%	40.38	42.49	15856	6562	1.75%
2026-07-02	39.00	40.89	1.76	4.50%	38.67	43.50	23228	9632	2.57%
2026-07-01	40.50	39.13	-1.03	-2.56%	38.90	41.19	9472	3762	1.05%
2026-06-30	38.98	40.16	1.39	3.59%	38.38	40.53	12709	5014	1.41%
2026-06-29	39.30	38.77	0.12	0.31%	38.09	39.40	9331	3615	1.03%
2026-06-26	40.47	38.65	-1.45	-3.62%	38.23	40.47	9979	3895	1.10%
2026-06-25	40.97	40.10	-0.88	-2.15%	39.67	41.48	10687	4300	1.18%
2026-06-24	40.00	40.98	0.40	0.99%	39.55	41.20	12905	5232	1.43%
2026-06-23	41.00	40.58	0.74	1.86%	39.95	41.45	15914	6487	1.76%
2026-06-22	43.07	39.84	-2.82	-6.61%	39.20	43.08	25014	10064	2.77%
2026-06-18	42.31	42.66	-0.05	-0.12%	41.85	42.96	11157	4734	1.23%
2026-06-17	43.71	42.71	-1.00	-2.29%	42.52	44.11	12822	5531	1.42%
2026-06-16	46.59	43.71	-2.12	-4.63%	43.70	46.60	14121	6287	1.56%
2026-06-15	44.30	45.83	1.47	3.31%	44.00	46.00	12997	5879	1.44%
2026-06-12	44.92	44.36	0.58	1.32%	43.50	45.19	10967	4854	1.21%
2026-06-11	44.99	43.78	-0.78	-1.75%	43.43	46.00	11173	4941	1.24%
2026-06-10	40.60	44.56	-2.12	-4.54%	40.60	46.57	11802	5264	1.31%
2026-06-09	66.12	67.73	1.68	2.54%	64.81	67.78	6867	4506	1.10%
2026-06-08	66.77	66.05	-1.39	-2.06%	65.03	67.13	6378	4211	1.02%
2026-06-05	67.85	67.44	-0.55	-0.81%	65.60	68.46	7583	5082	1.21%
2026-06-04	69.96	67.99	-1.70	-2.44%	67.15	70.17	6154	4231	0.99%
2026-06-03	67.54	69.69	2.14	3.17%	67.00	70.20	7243	5004	1.16%
2026-06-02	69.19	67.55	-1.30	-1.89%	66.70	69.99	5218	3534	0.84%
2026-06-01	68.80	68.85	0.05	0.07%	67.49	70.69	7822	5408	1.25%
2026-05-29	73.84	68.80	-3.59	-4.96%	67.80	73.84	13109	9154	2.10%
2026-05-28	72.22	72.39	-1.61	-2.18%	71.20	74.65	9145	6622	1.47%
2026-05-27	73.66	74.00	0.34	0.46%	72.27	75.30	10369	7672	1.66%
2026-05-26	73.37	73.66	-0.79	-1.06%	70.00	74.45	13842	9991	2.22%
2026-05-25	75.42	74.45	0.30	0.40%	73.19	76.00	7898	5874	1.27%
2026-05-22	74.25	74.15	0.17	0.23%	73.10	74.83	7454	5517	1.19%
2026-05-21	79.79	73.98	-4.77	-6.06%	73.11	80.18	14007	10768	2.24%
2026-05-20	76.21	78.75	2.46	3.22%	75.50	78.88	10637	8211	1.70%
2026-05-19	78.07	76.29	-2.34	-2.98%	75.75	78.80	10915	8361	1.75%
2026-05-18	80.43	78.63	0.63	0.81%	75.64	80.43	11807	9231	1.89%
2026-05-15	77.20	78.00	1.77	2.32%	76.67	80.50	19434	15283	3.11%
2026-05-14	75.99	76.23	1.18	1.57%	74.10	77.99	11209	8521	1.80%
2026-05-13	76.13	75.05	-0.34	-0.45%	74.27	76.13	5318	4003	0.85%