睿能科技

603933
🏛️ 中国 →
16.98
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 15.19 15.38 14.83 15.18 3.4M
2021-12-30 14.44 15.31 14.36 15.20 5.8M
2021-12-29 14.83 14.94 14.40 14.46 3.1M
2021-12-28 14.09 14.83 14.03 14.82 3.9M
2021-12-27 14.10 14.35 13.94 13.98 1.9M
2021-12-24 14.69 14.74 14.22 14.24 2.3M
2021-12-23 14.78 14.96 14.65 14.71 2.6M
2021-12-22 14.70 15.16 14.45 14.86 3.2M
2021-12-21 14.00 14.78 14.00 14.68 3.9M
2021-12-20 14.10 14.41 13.98 14.00 2.2M
2021-12-17 14.49 14.49 14.06 14.11 1.8M
2021-12-16 14.40 14.55 14.20 14.50 2.1M
2021-12-15 14.62 14.75 14.27 14.35 2.1M
2021-12-14 14.63 14.75 14.39 14.62 1.9M
2021-12-13 14.60 14.70 14.37 14.61 3.0M
2021-12-10 14.03 14.84 13.86 14.54 4.3M
2021-12-09 13.96 14.24 13.85 14.00 2.1M
2021-12-08 13.66 14.43 13.40 13.95 3.4M
2021-12-07 14.46 14.58 13.52 13.71 4.9M
2021-12-06 15.01 15.06 14.51 14.58 3.5M
2021-12-03 14.62 15.58 14.62 15.05 5.2M
2021-12-02 14.78 15.16 14.53 14.57 4.0M
2021-12-01 14.54 14.79 14.41 14.70 2.8M
2021-11-30 13.91 15.12 13.86 14.44 5.5M
2021-11-29 13.58 13.88 13.49 13.83 2.1M
2021-11-26 14.04 14.05 13.70 13.81 1.8M
2021-11-25 14.10 14.23 13.91 14.07 1.5M
2021-11-24 14.25 14.29 13.98 14.07 1.9M
2021-11-23 14.10 14.39 13.98 14.25 2.4M
2021-11-22 13.81 14.27 13.75 14.13 2.8M
2021-11-19 13.44 13.84 13.38 13.81 2.5M
2021-11-18 13.76 13.87 13.51 13.54 1.8M
2021-11-17 13.55 13.85 13.46 13.84 2.3M
2021-11-16 13.77 13.85 13.53 13.58 2.6M
2021-11-15 13.65 13.83 13.50 13.77 3.2M
2021-11-12 13.51 13.68 13.39 13.58 2.2M
2021-11-11 13.31 13.60 13.17 13.51 2.8M
2021-11-10 13.11 13.47 12.94 13.34 3.0M
2021-11-09 12.66 13.18 12.51 13.16 2.6M
2021-11-08 13.00 13.00 12.50 12.71 2.1M
2021-11-05 13.09 13.20 12.98 13.05 1.3M
2021-11-04 12.99 13.13 12.86 13.08 1.5M
2021-11-03 12.90 13.42 12.83 12.99 1.6M
2021-11-02 13.17 13.55 12.80 12.93 2.0M
2021-11-01 13.11 13.28 12.82 13.13 1.9M
2021-10-29 12.65 13.12 12.30 13.04 1.7M
2021-10-28 13.17 13.26 12.52 12.66 2.1M
2021-10-27 13.39 13.57 12.92 13.10 2.4M
2021-10-26 13.94 14.00 13.34 13.44 3.2M
2021-10-25 14.01 14.26 13.77 14.03 1.4M
2021-10-22 13.86 14.12 13.70 13.93 1.8M
2021-10-21 13.87 14.16 13.66 13.68 1.8M
2021-10-20 14.26 14.52 13.87 14.00 2.4M
2021-10-19 13.90 14.42 13.90 14.20 2.5M
2021-10-18 13.98 14.12 13.62 13.90 1.9M
2021-10-15 14.10 14.35 13.71 14.12 2.5M
2021-10-14 13.49 14.25 13.45 14.08 2.9M
2021-10-13 13.51 13.71 13.22 13.51 1.4M
2021-10-12 13.60 13.80 13.16 13.53 2.5M
2021-10-11 13.58 13.87 13.40 13.70 2.1M
2021-10-08 13.50 13.58 13.38 13.55 1.4M
2021-09-30 13.06 13.40 13.00 13.39 1.5M
2021-09-29 13.20 13.24 12.86 13.07 1.7M
2021-09-28 13.51 13.53 13.25 13.28 1.4M
2021-09-27 13.81 13.96 13.19 13.45 2.3M
2021-09-24 14.02 14.13 13.61 13.69 2.2M
2021-09-23 13.87 14.25 13.87 14.13 2.1M
2021-09-22 14.06 14.30 13.70 13.85 2.2M
2021-09-17 13.75 14.29 13.70 14.19 3.1M
2021-09-16 14.60 14.68 13.94 13.96 3.7M
2021-09-15 14.29 14.88 14.04 14.63 4.2M
2021-09-14 15.02 15.40 14.22 14.30 6.4M
2021-09-13 14.70 15.20 14.52 14.81 4.3M
2021-09-10 14.50 14.85 14.20 14.68 4.9M
2021-09-09 15.29 15.30 14.51 14.53 5.9M
2021-09-08 15.29 15.36 14.90 15.33 4.2M
2021-09-07 15.08 15.40 14.92 15.20 3.6M
2021-09-06 15.43 15.57 15.03 15.27 4.1M
2021-09-03 14.95 15.60 14.81 15.35 6.5M
2021-09-02 15.08 15.18 14.68 15.12 4.7M
2021-09-01 15.40 15.51 14.88 15.20 4.6M
2021-08-31 15.61 15.87 15.23 15.50 4.3M
2021-08-30 15.98 16.26 15.55 15.65 4.9M
2021-08-27 16.77 16.77 15.87 15.99 6.6M
2021-08-26 16.00 16.98 15.95 16.55 7.6M
2021-08-25 15.48 16.45 15.48 16.29 9.4M
2021-08-24 14.50 15.98 14.49 15.68 9.7M
2021-08-23 13.66 14.68 13.66 14.66 6.5M
2021-08-20 13.78 13.82 13.49 13.81 2.4M
2021-08-19 13.50 13.94 13.16 13.74 3.8M
2021-08-18 13.56 13.60 12.90 13.14 4.0M
2021-08-17 13.82 13.94 13.55 13.60 2.4M
2021-08-16 13.70 14.02 13.55 13.76 2.2M
2021-08-13 13.90 14.03 13.60 13.70 2.6M
2021-08-12 13.88 14.24 13.72 14.01 2.8M
2021-08-11 13.88 13.89 13.70 13.88 1.9M
2021-08-10 13.83 13.97 13.62 13.89 2.5M
2021-08-09 13.98 14.06 13.65 13.82 3.3M
2021-08-06 14.30 14.40 13.90 14.19 3.2M
2021-08-05 14.75 14.75 14.03 14.29 4.1M
2021-08-04 13.85 14.99 13.85 14.60 6.0M
2021-08-03 14.73 14.73 13.82 13.87 3.8M
2021-08-02 14.82 14.87 14.14 14.54 4.3M
2021-07-30 14.98 14.98 14.45 14.66 6.4M
2021-07-29 13.31 14.63 13.31 14.63 5.0M
2021-07-28 14.33 14.33 13.22 13.30 5.3M
2021-07-27 14.62 15.27 14.30 14.60 6.2M
2021-07-26 14.26 14.69 14.21 14.60 4.3M
2021-07-23 14.43 14.64 14.25 14.35 3.5M
2021-07-22 14.04 14.60 13.91 14.44 4.5M
2021-07-21 13.85 14.18 13.76 14.01 2.7M
2021-07-20 13.55 13.90 13.51 13.88 2.0M
2021-07-19 13.55 13.83 13.13 13.75 3.2M
2021-07-16 13.55 13.68 13.38 13.57 2.8M
2021-07-15 14.25 14.25 13.57 13.60 4.1M
2021-07-14 14.16 14.26 13.98 14.25 2.8M
2021-07-13 14.39 14.62 13.96 14.18 3.8M
2021-07-12 14.28 14.48 14.14 14.39 3.6M
2021-07-09 14.32 14.46 13.96 14.16 3.9M
2021-07-08 14.18 14.58 14.00 14.57 5.3M
2021-07-07 14.45 14.67 13.84 14.30 6.4M
2021-07-06 15.43 15.43 14.41 14.71 9.1M
2021-07-05 15.27 15.98 15.22 15.87 6.7M
2021-07-02 15.08 15.48 14.91 15.17 3.9M
2021-07-01 15.98 15.98 15.01 15.12 7.3M
2021-06-30 15.28 16.20 15.27 16.02 9.0M
2021-06-29 15.60 15.70 15.10 15.25 4.3M
2021-06-28 14.79 15.92 14.77 15.49 8.3M
2021-06-25 14.30 14.96 14.12 14.80 4.7M
2021-06-24 15.15 15.16 14.38 14.39 6.6M
2021-06-23 15.12 15.60 15.07 15.22 6.5M
2021-06-22 15.15 15.32 14.85 15.17 5.5M
2021-06-21 15.06 15.69 14.94 15.35 6.8M
2021-06-18 15.10 15.34 14.92 15.25 7.0M
2021-06-17 14.68 15.44 14.64 15.33 9.8M
2021-06-16 15.04 15.48 14.62 14.68 8.7M
2021-06-15 15.67 15.80 14.77 15.05 11.8M
2021-06-11 17.17 17.72 15.45 15.75 22.0M
2021-06-10 15.93 16.59 15.70 16.59 6.0M
2021-06-09 13.73 15.08 13.62 15.08 5.6M
2021-06-08 13.93 14.08 13.60 13.71 4.6M
2021-06-07 13.72 14.49 13.62 13.93 7.0M
2021-06-04 13.03 13.70 13.03 13.52 5.2M
2021-06-03 13.50 13.75 13.15 13.18 5.9M
2021-06-02 14.59 14.61 13.13 13.60 10.1M
2021-06-01 14.28 15.23 14.18 14.58 10.7M
2021-05-31 14.16 14.78 13.98 14.60 10.8M
2021-05-28 14.06 14.70 13.80 14.20 10.6M
2021-05-27 14.07 14.80 14.05 14.30 11.3M
2021-05-26 14.50 14.50 13.98 14.24 8.7M
2021-05-25 14.36 14.67 13.88 14.60 11.5M
2021-05-24 14.80 14.94 14.05 14.73 12.3M
2021-05-21 15.15 15.68 14.41 14.70 19.2M
2021-05-20 12.90 14.36 12.80 14.36 8.7M
2021-05-19 13.30 13.40 12.74 13.05 8.1M
2021-05-18 12.72 13.44 12.41 13.30 10.2M
2021-05-17 13.65 14.00 12.71 12.78 13.6M
2021-05-14 13.41 14.52 13.17 14.12 16.3M
2021-05-13 14.33 14.76 13.42 13.42 19.1M
2021-05-12 13.88 14.83 13.00 14.83 24.0M
2021-05-11 12.14 13.48 11.96 13.48 16.3M
2021-05-10 11.97 12.44 11.65 12.25 12.5M
2021-05-07 13.02 13.65 12.15 12.60 20.4M
2021-05-06 12.50 14.67 12.40 13.50 26.1M
2021-04-30 13.33 13.34 12.50 13.34 19.1M
2021-04-29 11.78 12.13 11.50 12.13 4.5M
2021-04-28 10.44 11.03 10.35 11.03 3.2M
2021-04-27 10.13 10.23 9.91 10.03 0.9M
2021-04-26 10.03 10.29 10.03 10.11 0.8M
2021-04-23 10.42 10.50 10.08 10.14 1.1M
2021-04-22 10.46 10.56 10.32 10.37 1.1M
2021-04-21 10.25 10.46 10.21 10.46 0.9M
2021-04-20 10.56 10.59 10.30 10.35 1.5M
2021-04-19 10.55 10.75 10.45 10.63 1.8M
2021-04-16 10.55 10.64 10.35 10.55 1.6M
2021-04-15 10.69 10.78 10.45 10.63 1.8M
2021-04-14 10.50 10.85 10.05 10.83 3.1M
2021-04-13 10.37 11.38 10.24 10.74 4.4M
2021-04-12 10.33 10.45 10.20 10.39 2.1M
2021-04-09 10.55 10.61 10.16 10.33 2.7M
2021-04-08 11.01 11.01 10.42 10.68 3.6M
2021-04-07 11.00 11.28 10.57 10.62 6.0M
2021-04-06 9.90 10.84 9.90 10.84 3.8M
2021-04-02 9.55 10.17 9.42 9.85 2.1M
2021-04-01 9.43 9.59 9.36 9.51 0.7M
2021-03-31 9.38 9.45 9.26 9.43 0.3M
2021-03-30 9.48 9.51 9.32 9.38 0.6M
2021-03-29 9.54 9.63 9.41 9.50 0.6M
2021-03-26 9.41 9.53 9.37 9.47 0.7M
2021-03-25 9.62 9.69 9.43 9.43 0.9M
2021-03-24 9.94 9.95 9.60 9.62 1.0M
2021-03-23 9.80 9.90 9.75 9.90 0.7M
2021-03-22 9.70 9.83 9.70 9.76 0.5M
2021-03-19 9.64 9.76 9.55 9.67 0.4M
2021-03-18 9.93 9.93 9.66 9.67 0.5M
2021-03-17 9.74 9.83 9.64 9.81 0.5M
2021-03-16 9.45 9.78 9.45 9.74 0.6M
2021-03-15 9.71 9.95 9.46 9.50 0.6M
2021-03-12 9.68 9.79 9.54 9.71 0.8M
2021-03-11 9.40 9.68 9.28 9.68 0.7M
2021-03-10 9.56 9.77 9.38 9.38 0.5M
2021-03-09 9.81 9.93 9.43 9.56 0.9M
2021-03-08 10.00 10.20 9.85 9.87 0.8M
2021-03-05 10.07 10.08 9.89 10.00 0.7M
2021-03-04 9.97 10.13 9.92 9.99 0.8M
2021-03-03 9.96 10.02 9.82 9.97 0.8M
2021-03-02 9.87 9.97 9.75 9.96 1.0M
2021-03-01 9.58 9.85 9.47 9.84 0.9M
2021-02-26 9.47 9.72 9.40 9.58 0.9M
2021-02-25 9.74 9.85 9.53 9.54 0.7M
2021-02-24 9.56 9.77 9.47 9.71 1.1M
2021-02-23 9.58 9.86 9.43 9.56 1.3M
2021-02-22 9.49 10.01 9.49 9.62 1.5M
2021-02-19 9.05 9.49 9.05 9.49 1.1M
2021-02-18 8.77 9.36 8.77 9.14 1.4M
2021-02-10 8.58 8.78 8.42 8.78 0.7M
2021-02-09 8.68 8.79 8.00 8.57 1.1M
2021-02-08 8.85 8.85 8.60 8.72 0.7M
2021-02-05 8.87 9.08 8.69 8.78 0.8M
2021-02-04 9.17 9.17 8.76 8.84 0.9M
2021-02-03 9.39 9.39 9.10 9.15 0.7M
2021-02-02 9.39 9.44 9.14 9.40 0.5M
2021-02-01 9.33 9.55 9.22 9.36 0.7M
2021-01-29 9.61 9.69 9.18 9.30 1.1M
2021-01-28 9.67 9.84 9.51 9.61 0.8M
2021-01-27 9.67 9.81 9.61 9.64 0.7M
2021-01-26 9.70 9.93 9.64 9.74 0.7M
2021-01-25 9.96 10.08 9.75 9.77 1.0M
2021-01-22 10.26 10.26 9.90 9.95 0.8M
2021-01-21 10.16 10.27 10.02 10.18 0.9M
2021-01-20 10.20 10.27 10.03 10.16 0.9M
2021-01-19 10.15 10.29 9.98 10.16 1.2M
2021-01-18 9.78 10.19 9.75 9.97 1.1M
2021-01-15 9.48 9.84 9.48 9.77 1.2M
2021-01-14 9.51 9.83 9.41 9.59 1.3M
2021-01-13 10.03 10.09 9.50 9.52 1.7M
2021-01-12 10.24 10.33 9.85 10.01 0.9M
2021-01-11 10.28 10.30 9.90 9.98 1.2M
2021-01-08 10.11 10.35 9.89 10.19 1.1M
2021-01-07 10.60 10.73 9.81 10.09 1.9M
2021-01-06 11.01 11.08 10.67 10.70 1.3M
2021-01-05 11.22 11.22 11.00 11.06 0.8M
2021-01-04 11.18 11.22 11.07 11.17 1.0M