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
2026-05-07	76.10	75.85	-0.06	-0.08%	74.58	76.59	8227	6226	1.32%
2026-05-06	76.90	75.91	1.11	1.48%	74.77	78.06	16170	12307	2.59%
2026-04-30	74.34	74.80	0.40	0.54%	72.50	74.97	10939	8078	1.75%
2026-04-29	76.35	74.40	-2.44	-3.18%	73.89	76.95	12392	9332	1.99%
2026-04-28	80.62	76.84	-2.46	-3.10%	76.30	80.62	11927	9276	1.91%
2026-04-27	80.88	79.30	-0.84	-1.05%	76.50	80.88	13602	10678	2.18%
2026-04-24	78.57	80.14	1.59	2.02%	77.71	80.38	12338	9767	1.98%
2026-04-23	78.02	78.55	0.37	0.47%	77.11	79.20	7107	5559	1.14%
2026-04-22	78.99	78.18	0.63	0.81%	76.88	78.99	3605	2804	0.58%
2026-04-21	77.80	77.55	-1.05	-1.34%	76.84	78.49	5360	4157	0.86%
2026-04-20	77.99	78.60	0.59	0.76%	77.02	79.81	7729	6092	1.24%
2026-04-17	76.64	78.01	1.40	1.83%	76.12	78.30	6422	4953	1.03%
2026-04-16	75.98	76.61	1.73	2.31%	74.87	77.20	8540	6516	1.37%
2026-04-15	77.22	74.88	-0.81	-1.07%	74.20	77.22	6372	4781	1.02%
2026-04-14	73.44	75.69	2.54	3.47%	72.80	75.95	8301	6227	1.33%
2026-04-13	74.15	73.15	-1.28	-1.72%	71.22	74.55	12989	9435	2.08%
2026-04-10	79.88	74.43	-3.88	-4.95%	74.14	79.88	14095	10673	2.26%
2026-04-09	75.20	78.31	2.81	3.72%	74.70	78.80	13653	10587	2.19%
2026-04-08	74.88	75.50	2.55	3.50%	73.50	75.89	10553	7885	1.69%
2026-04-07	73.92	72.95	-0.97	-1.31%	72.59	75.00	8036	5907	1.29%
2026-04-03	72.94	73.92	0.98	1.34%	72.09	75.20	8968	6615	1.44%
2026-04-02	70.85	72.94	2.30	3.26%	70.47	73.75	9835	7109	1.58%
2026-04-01	70.85	70.64	-0.11	-0.16%	69.64	72.18	8340	5888	1.34%
2026-03-31	71.88	70.75	-1.08	-1.50%	70.00	72.12	6982	4971	1.12%
2026-03-30	68.66	71.83	2.23	3.20%	68.53	72.08	10961	7723	1.76%
2026-03-27	66.80	69.60	3.29	4.96%	66.24	69.78	10648	7305	1.71%
2026-03-26	65.54	66.31	0.99	1.52%	64.51	67.76	8230	5496	1.32%
2026-03-25	65.20	65.32	1.33	2.08%	64.22	65.94	6319	4110	1.01%
2026-03-24	62.00	63.99	3.32	5.47%	60.58	64.00	9727	6045	1.56%
2026-03-23	65.51	60.67	-5.90	-8.86%	60.30	67.00	15910	10061	2.55%
2026-03-20	65.09	66.57	1.83	2.83%	64.35	67.60	10277	6796	1.65%
2026-03-19	64.02	64.74	-0.32	-0.49%	63.66	66.81	8623	5614	1.38%
2026-03-18	64.37	65.06	0.52	0.81%	63.40	65.13	4519	2904	0.72%
2026-03-17	64.00	64.54	0.33	0.51%	63.71	66.28	5681	3693	0.91%
2026-03-16	63.89	64.21	0.00	0.00%	62.59	64.72	5026	3204	0.81%
2026-03-13	64.13	64.21	0.08	0.12%	63.63	65.80	4592	2964	0.74%
2026-03-12	66.31	64.13	-2.12	-3.20%	63.50	66.53	5670	3668	0.91%
2026-03-11	68.20	66.25	-1.90	-2.79%	66.01	68.99	5761	3871	0.92%
2026-03-10	68.99	68.15	1.17	1.75%	67.00	68.99	5435	3703	0.87%
2026-03-09	68.65	66.98	-2.15	-3.11%	65.07	68.83	6396	4245	1.02%
2026-03-06	67.01	69.13	1.67	2.48%	66.81	69.90	6193	4249	0.99%
2026-03-05	68.25	67.46	0.47	0.70%	66.89	69.52	8443	5744	1.35%
2026-03-04	68.87	66.99	-1.88	-2.73%	66.49	69.76	9555	6481	1.53%
2026-03-03	71.02	68.87	-2.36	-3.31%	68.32	71.50	10041	7015	1.61%
2026-03-02	72.51	71.23	-2.02	-2.76%	70.90	74.25	9613	6921	1.54%
2026-02-27	76.19	73.25	-2.55	-3.36%	72.50	76.19	12560	9234	2.01%
2026-02-26	72.37	75.80	3.40	4.70%	72.16	76.00	15380	11448	2.46%
2026-02-25	73.85	72.40	-0.98	-1.34%	72.03	73.85	6839	4957	1.10%
2026-02-24	74.76	73.38	-0.17	-0.23%	72.60	74.76	9471	6978	1.52%
2026-02-13	72.67	73.55	0.56	0.77%	72.10	75.28	8659	6432	1.39%
2026-02-12	71.01	72.99	1.93	2.72%	71.01	73.90	9739	7099	1.56%
2026-02-11	72.44	71.06	-0.27	-0.38%	70.20	72.44	5144	3645	0.82%
2026-02-10	73.80	71.33	-0.68	-0.94%	71.32	74.80	7602	5551	1.22%
2026-02-09	71.93	72.01	0.35	0.49%	70.65	72.80	6476	4645	1.04%
2026-02-06	71.11	71.66	0.06	0.08%	69.79	72.50	4677	3340	0.75%
2026-02-05	72.92	71.60	-1.89	-2.57%	71.25	73.46	6865	4926	1.10%
2026-02-04	73.26	73.49	-0.07	-0.10%	72.50	73.91	5188	3796	0.83%
2026-02-03	73.16	73.56	1.78	2.48%	71.79	73.88	7729	5643	1.24%
2026-02-02	72.70	71.78	-1.78	-2.42%	71.50	76.39	12814	9508	2.05%
2026-01-30	71.55	73.56	2.01	2.81%	71.22	74.56	9585	7018	1.54%
2026-01-29	73.80	71.55	-2.43	-3.28%	71.20	74.24	8381	6083	1.34%
2026-01-28	74.24	73.98	-0.59	-0.79%	72.80	76.00	8716	6432	1.40%