睿能科技（603933）历史行情

以下为睿能科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	18.100	17.960	18.170	17.700	-0.140	-0.773%	95.32万	0.17亿	0.459%
2026-10-09	18.110	18.100	18.160	17.280	-0.020	-0.110%	276.39万	0.49亿	1.332%
2026-10-08	18.310	18.120	18.820	17.960	-0.190	-1.038%	2.33万	0.00亿	0.000%
2026-10-07	18.830	18.310	19.180	18.300	-0.510	-2.710%	188.43万	0.35亿	0.908%
2026-10-06	18.830	18.310	19.180	18.300	-0.510	-2.710%	188.43万	0.35亿	0.908%
2026-10-05	18.830	18.310	19.180	18.300	-0.510	-2.710%	188.43万	0.35亿	0.908%
2026-10-02	18.830	18.310	19.180	18.300	-0.510	-2.710%	188.43万	0.35亿	0.908%
2026-10-01	18.830	18.310	19.180	18.300	-0.510	-2.710%	188.43万	0.35亿	0.908%
2026-09-30	18.830	18.310	19.180	18.300	-0.510	-2.710%	1.88万	0.00亿	0.000%
2026-09-29	18.750	18.820	19.060	18.570	-0.060	-0.318%	2.08万	0.00亿	0.000%
2026-09-28	19.130	18.880	19.440	18.660	-0.450	-2.328%	2.79万	0.00亿	0.000%
2026-09-27	19.280	19.330	19.700	19.250	-0.070	-0.361%	230.53万	0.45亿	1.111%
2026-09-24	19.280	19.330	19.700	19.250	-0.070	-0.361%	2.31万	0.00亿	0.000%
2026-09-23	19.400	19.400	19.650	19.250	-0.100	-0.513%	3.14万	0.00亿	0.000%
2026-09-22	19.350	19.500	19.850	19.260	0.180	0.932%	4.33万	0.00亿	0.000%
2026-09-21	19.530	19.320	19.680	19.240	-0.100	-0.515%	2.82万	0.00亿	0.000%
2026-09-18	19.350	19.420	19.690	19.200	0.320	1.675%	2.86万	0.00亿	0.000%
2026-09-17	19.110	19.100	19.380	18.800	-0.120	-0.624%	2.37万	0.00亿	0.000%
2026-09-16	18.690	19.220	19.250	18.440	0.570	3.056%	2.18万	0.00亿	0.000%
2026-09-15	18.690	18.650	18.920	18.610	-0.070	-0.374%	1.80万	0.00亿	0.000%
2026-09-14	18.370	18.720	18.890	18.280	0.160	0.862%	1.82万	0.00亿	0.000%
2026-09-11	18.560	18.560	18.890	18.090	-0.290	-1.538%	2.30万	0.00亿	0.000%
2026-09-10	19.090	18.850	19.090	18.810	-0.270	-1.412%	1.96万	0.00亿	0.000%
2026-09-09	19.110	19.120	19.350	18.980	-0.020	-0.104%	2.06万	0.00亿	0.000%
2026-09-08	19.490	19.140	19.490	19.050	-0.090	-0.468%	2.04万	0.00亿	0.000%
2026-09-07	19.250	19.230	19.370	18.820	0.230	1.211%	2.28万	0.00亿	0.000%
2026-09-04	19.500	19.000	19.630	18.850	-0.280	-1.452%	2.63万	0.00亿	0.000%
2026-09-03	19.270	19.280	19.640	19.200	0.010	0.052%	2.28万	0.00亿	0.000%
2026-09-02	19.190	19.270	19.390	18.940	-0.110	-0.568%	2.25万	0.00亿	0.000%
2026-09-01	19.740	19.380	19.740	19.260	-0.240	-1.223%	2.70万	0.00亿	0.000%
2026-08-31	18.700	19.620	19.650	18.700	0.570	2.992%	3.97万	0.00亿	0.000%
2026-08-28	19.320	19.050	19.470	19.050	-0.230	-1.193%	2.47万	0.00亿	0.000%
2026-08-27	18.870	19.280	19.360	18.870	0.410	2.173%	3.62万	0.00亿	0.000%
2026-08-26	19.070	18.870	19.290	18.570	-0.240	-1.256%	2.54万	0.00亿	0.000%
2026-08-25	18.530	19.110	19.210	18.340	0.330	1.757%	3.56万	0.00亿	0.000%
2026-08-24	19.200	18.780	19.280	18.370	-0.420	-2.187%	3.45万	0.00亿	0.000%
2026-08-21	19.020	19.200	19.350	18.800	-0.020	-0.104%	3.66万	0.00亿	0.000%
2026-08-20	19.660	19.220	20.120	19.140	-0.260	-1.335%	4.04万	0.00亿	0.000%
2026-08-19	20.600	19.480	20.740	19.390	-1.340	-6.436%	5.09万	0.00亿	0.000%
2026-08-18	20.850	20.820	21.290	20.560	-0.080	-0.383%	3.87万	0.00亿	0.000%
2026-08-17	20.790	20.900	20.910	20.300	0.350	1.703%	3.43万	0.00亿	0.000%
2026-08-14	20.510	20.550	20.980	20.200	-0.060	-0.291%	4.84万	0.00亿	0.000%
2026-08-13	21.080	20.610	21.550	20.610	-0.390	-1.857%	5.77万	0.00亿	0.000%
2026-08-12	20.410	21.000	21.070	20.210	0.590	2.891%	5.34万	0.00亿	0.000%
2026-08-11	19.890	20.410	20.540	19.730	0.280	1.391%	4.94万	0.00亿	0.000%
2026-08-10	19.630	20.130	20.170	19.420	0.500	2.547%	5.48万	0.00亿	0.000%
2026-08-07	19.000	19.630	19.690	19.000	0.460	2.400%	5.49万	0.00亿	0.000%
2026-08-06	18.900	19.170	19.290	18.760	0.150	0.789%	4.11万	0.00亿	0.000%
2026-08-05	18.500	19.020	19.220	18.360	0.580	3.145%	5.29万	0.00亿	0.000%
2026-08-04	18.460	18.440	18.480	18.020	0.310	1.710%	4.44万	0.00亿	0.000%
2026-08-03	18.300	18.130	18.370	17.920	0.220	1.228%	5.34万	0.00亿	0.000%
2026-07-31	18.090	17.910	18.280	17.850	0.530	3.049%	5.79万	0.00亿	0.000%
2026-07-30	17.410	17.380	18.360	17.280	-0.300	-1.697%	5.53万	0.00亿	0.000%
2026-07-29	17.280	17.680	17.760	17.280	0.230	1.318%	4.16万	0.00亿	0.000%
2026-07-28	17.430	17.450	17.850	17.170	0.000	0.000%	4.07万	0.00亿	0.000%
2026-07-27	16.880	17.450	17.490	16.630	0.570	3.377%	4.29万	0.00亿	0.000%
2026-07-24	17.000	16.880	17.190	16.670	-0.380	-2.202%	3.07万	0.00亿	0.000%
2026-07-23	17.070	17.260	17.290	16.760	0.190	1.113%	4.62万	0.00亿	0.000%
2026-07-22	17.200	17.070	17.600	16.970	-0.190	-1.101%	7.25万	0.00亿	0.000%
2026-07-21	16.720	17.260	17.360	15.260	0.530	3.168%	9.72万	0.00亿	0.000%
2026-07-20	18.250	16.730	18.520	16.730	-1.860	-10.005%	9.14万	0.00亿	0.000%
2026-07-17	20.720	18.590	20.720	18.590	-2.070	-10.019%	10.22万	0.00亿	0.000%
2026-07-16	21.700	20.660	22.800	20.500	-0.960	-4.440%	12.76万	0.00亿	0.000%
2026-07-15	22.600	21.620	23.090	21.470	-1.380	-6.000%	13.06万	0.00亿	0.000%
2026-07-14	24.270	23.000	24.470	22.240	-1.710	-6.920%	24.40万	0.00亿	0.000%
2026-07-13	23.380	24.710	24.710	23.380	2.250	10.018%	14.27万	0.00亿	0.000%
2026-07-10	23.680	22.460	23.680	22.460	-0.740	-3.190%	9.32万	0.00亿	0.000%
2026-07-09	21.320	23.200	23.200	20.860	2.110	10.005%	8.32万	0.00亿	0.000%
2026-07-08	22.350	21.090	22.390	20.960	-1.070	-4.829%	4.93万	0.00亿	0.000%
2026-07-07	22.640	22.160	23.220	21.910	-0.700	-3.062%	4.92万	0.00亿	0.000%
2026-07-06	24.340	22.860	24.340	22.570	-0.790	-3.340%	6.61万	0.00亿	0.000%
2026-07-03	22.570	23.650	24.100	22.300	0.880	3.865%	6.67万	0.00亿	0.000%
2026-07-02	22.710	22.770	23.800	22.200	-0.320	-1.386%	5.56万	0.00亿	0.000%
2026-07-01	22.670	23.090	23.640	22.500	0.540	2.395%	5.03万	0.00亿	0.000%
2026-06-30	21.820	22.550	22.650	21.600	0.750	3.440%	4.48万	0.00亿	0.000%
2026-06-29	22.510	21.800	22.890	21.080	-0.710	-3.154%	5.88万	0.00亿	0.000%
2026-06-26	23.130	22.510	23.200	22.250	-0.800	-3.432%	5.09万	0.00亿	0.000%
2026-06-25	24.060	23.310	24.150	23.000	-0.620	-2.591%	5.59万	0.00亿	0.000%
2026-06-24	24.100	23.930	24.100	23.100	-0.200	-0.829%	6.54万	0.00亿	0.000%
2026-06-23	23.800	24.130	24.710	23.530	0.190	0.794%	6.44万	0.00亿	0.000%
2026-06-22	24.160	23.940	24.320	23.000	-0.230	-0.952%	6.58万	0.00亿	0.000%
2026-06-18	23.560	24.170	24.350	23.180	0.520	2.199%	6.54万	0.00亿	0.000%
2026-06-17	23.180	23.650	23.750	23.100	0.120	0.510%	4.19万	0.00亿	0.000%
2026-06-16	23.000	23.530	23.650	22.810	0.500	2.171%	3.94万	0.00亿	0.000%
2026-06-15	22.320	23.030	23.130	22.110	0.880	3.973%	4.85万	0.00亿	0.000%
2026-06-12	22.140	22.150	22.710	22.020	0.400	1.839%	4.79万	0.00亿	0.000%
2026-06-11	21.910	21.750	22.390	21.600	-0.390	-1.762%	4.15万	0.00亿	0.000%
2026-06-10	22.620	22.140	22.670	21.890	-0.800	-3.487%	5.03万	0.00亿	0.000%
2026-06-09	22.850	22.940	23.310	22.640	0.160	0.702%	4.38万	0.00亿	0.000%
2026-06-08	22.830	22.780	23.700	22.320	-1.060	-4.446%	6.48万	0.00亿	0.000%
2026-06-05	23.090	23.840	24.460	22.940	0.720	3.114%	8.31万	0.00亿	0.000%
2026-06-04	23.360	23.120	23.660	22.930	-0.420	-1.784%	5.09万	0.00亿	0.000%
2026-06-03	23.240	23.540	24.080	23.240	0.060	0.256%	5.14万	0.00亿	0.000%
2026-06-02	23.940	23.480	24.220	23.250	-0.310	-1.303%	4.79万	0.00亿	0.000%
2026-06-01	23.940	23.790	24.290	23.610	-0.200	-0.834%	5.91万	0.00亿	0.000%
2026-05-29	24.990	23.990	25.420	23.790	-1.200	-4.764%	7.64万	0.00亿	0.000%
2026-05-28	24.820	25.190	25.500	24.450	0.410	1.655%	8.29万	0.00亿	0.000%
2026-05-27	25.540	24.780	25.990	24.600	-0.960	-3.730%	8.72万	0.00亿	0.000%
2026-05-26	25.760	25.740	26.240	25.060	-0.150	-0.579%	10.13万	0.00亿	0.000%
2026-05-25	26.030	25.890	26.400	25.730	0.050	0.193%	10.12万	0.00亿	0.000%
2026-05-22	25.560	25.840	26.000	25.250	0.300	1.175%	9.90万	0.00亿	0.000%
2026-05-21	26.070	25.540	26.890	25.440	-0.490	-1.882%	14.23万	0.00亿	0.000%
2026-05-20	25.940	26.030	26.740	25.860	0.040	0.154%	9.02万	0.00亿	0.000%
2026-05-19	25.860	25.990	26.330	25.520	-0.220	-0.839%	8.79万	0.00亿	0.000%
2026-05-18	26.740	26.210	26.990	25.940	-0.510	-1.909%	14.35万	0.00亿	0.000%
2026-05-15	25.750	26.720	27.230	25.330	0.990	3.848%	17.94万	0.00亿	0.000%
2026-05-14	26.290	25.730	26.540	25.550	-0.500	-1.906%	8.35万	0.00亿	0.000%
2026-05-13	26.200	26.230	26.440	25.830	-0.280	-1.056%	11.41万	0.00亿	0.000%
2026-05-12	26.570	26.510	27.070	26.160	-0.330	-1.230%	13.12万	0.00亿	0.000%
2026-05-11	26.200	26.840	27.360	26.200	0.460	1.744%	16.95万	0.00亿	0.000%
2026-05-08	25.860	26.380	26.710	25.540	0.260	0.995%	16.63万	0.00亿	0.000%
2026-05-07	25.200	26.120	26.380	24.640	0.420	1.634%	20.53万	0.00亿	0.000%
2026-05-06	24.390	25.700	26.430	24.360	1.320	5.414%	25.87万	0.00亿	0.000%
2026-04-30	24.140	24.380	24.440	23.220	1.170	5.041%	23.25万	0.00亿	0.000%
2026-04-29	22.170	23.210	23.210	22.170	2.120	10.052%	8.04万	0.00亿	0.000%
2026-04-28	21.670	21.090	21.880	21.030	-0.910	-4.136%	6.46万	0.00亿	0.000%
2026-04-27	21.690	22.000	22.260	21.440	0.430	1.994%	5.91万	0.00亿	0.000%
2026-04-24	23.030	21.570	23.190	21.560	-1.560	-6.744%	9.75万	0.00亿	0.000%
2026-04-23	23.510	23.130	23.790	22.560	-0.610	-2.570%	10.28万	0.00亿	0.000%
2026-04-22	24.250	23.740	24.250	23.200	-0.760	-3.102%	11.99万	0.00亿	0.000%
2026-04-21	24.110	24.500	24.690	23.840	0.210	0.865%	15.00万	0.00亿	0.000%
2026-04-20	24.410	24.290	24.520	24.000	-0.150	-0.614%	12.38万	0.00亿	0.000%
2026-04-17	24.940	24.440	24.940	24.150	-0.450	-1.808%	22.64万	0.00亿	0.000%
2026-04-16	22.740	24.890	24.890	22.320	2.270	10.035%	21.86万	0.00亿	0.000%
2026-04-15	23.580	22.620	23.740	22.540	-1.010	-4.274%	11.82万	0.00亿	0.000%
2026-04-14	23.940	23.630	24.050	23.210	-0.210	-0.881%	13.07万	0.00亿	0.000%
2026-04-13	24.090	23.840	24.790	23.000	0.000	0.000%	22.55万	0.00亿	0.000%
2026-04-10	24.470	24.470	24.470	23.540	0.000	0.000%	16.09万	0.00亿	0.000%