瑞晟智能（688215）历史行情

以下为瑞晟智能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
2026-10-02	44.160	43.280	44.270	42.680	-0.680	-1.547%	93.55万	0.41亿	1.035%
2026-10-01	44.160	43.280	44.270	42.680	-0.680	-1.547%	93.55万	0.41亿	1.035%
2026-09-30	44.160	43.280	44.270	42.680	-0.680	-1.547%	93.55万	0.00亿	0.000%
2026-09-29	43.550	43.960	45.100	43.500	-0.260	-0.588%	78.35万	0.00亿	0.000%
2026-09-28	46.990	44.220	46.990	43.460	-1.870	-4.057%	123.95万	0.00亿	0.000%
2026-09-27	47.900	46.090	47.950	45.880	-1.700	-3.557%	103.37万	0.48亿	1.144%
2026-09-24	47.900	46.090	47.950	45.880	-1.700	-3.557%	103.37万	0.00亿	0.000%
2026-09-23	47.870	47.790	48.750	47.480	-0.080	-0.167%	73.93万	0.00亿	0.000%
2026-09-22	48.370	47.870	48.780	47.660	0.040	0.084%	113.48万	0.00亿	0.000%
2026-09-21	48.420	47.830	49.440	47.710	-0.170	-0.354%	100.84万	0.00亿	0.000%
2026-09-18	48.510	48.000	48.510	47.030	0.150	0.313%	138.43万	0.00亿	0.000%
2026-09-17	45.830	47.850	47.950	44.760	2.750	6.098%	168.09万	0.00亿	0.000%
2026-09-16	45.920	45.100	45.920	44.520	-0.150	-0.331%	98.18万	0.00亿	0.000%
2026-09-15	46.600	45.250	46.980	45.100	-1.460	-3.126%	116.59万	0.00亿	0.000%
2026-09-14	47.760	46.710	47.760	46.330	-0.390	-0.828%	93.90万	0.00亿	0.000%
2026-09-11	49.010	47.100	49.070	46.810	-1.800	-3.681%	99.98万	0.00亿	0.000%
2026-09-10	50.000	48.900	50.880	48.520	-1.020	-2.043%	114.77万	0.00亿	0.000%
2026-09-09	48.780	49.920	50.500	48.230	0.620	1.258%	120.26万	0.00亿	0.000%
2026-09-08	47.990	49.300	49.500	47.400	1.550	3.246%	116.35万	0.00亿	0.000%
2026-09-07	47.000	47.750	48.240	45.400	0.750	1.596%	128.10万	0.00亿	0.000%
2026-09-04	50.320	47.000	50.340	46.450	-2.390	-4.839%	207.96万	0.00亿	0.000%
2026-09-03	46.710	49.390	50.790	46.500	2.690	5.760%	253.55万	0.00亿	0.000%
2026-09-02	44.250	46.700	47.200	44.170	2.000	4.474%	147.37万	0.00亿	0.000%
2026-09-01	46.920	44.700	47.680	44.610	-1.850	-3.974%	144.38万	0.00亿	0.000%
2026-08-31	44.540	46.550	46.960	44.500	1.560	3.467%	121.58万	0.00亿	0.000%
2026-08-28	44.780	44.990	45.750	44.230	0.220	0.491%	100.85万	0.00亿	0.000%
2026-08-27	44.870	44.770	45.350	44.200	-0.050	-0.112%	97.02万	0.00亿	0.000%
2026-08-26	44.810	44.820	45.800	44.530	0.220	0.493%	78.71万	0.00亿	0.000%
2026-08-25	45.050	44.600	45.950	43.020	-0.050	-0.112%	109.38万	0.00亿	0.000%
2026-08-24	45.990	44.650	46.000	43.010	-0.700	-1.544%	120.25万	0.00亿	0.000%
2026-08-21	45.000	45.350	45.800	43.180	1.180	2.671%	128.16万	0.00亿	0.000%
2026-08-20	43.290	44.170	46.000	43.290	1.090	2.530%	153.71万	0.00亿	0.000%
2026-08-19	46.360	43.080	46.910	42.880	-3.640	-7.791%	183.64万	0.00亿	0.000%
2026-08-18	45.120	46.720	47.280	44.870	1.320	2.907%	121.15万	0.00亿	0.000%
2026-08-17	44.410	45.400	45.600	43.950	1.400	3.182%	137.59万	0.00亿	0.000%
2026-08-14	43.170	44.000	44.460	43.070	0.400	0.917%	146.55万	0.00亿	0.000%
2026-08-13	44.050	43.600	44.900	43.150	0.000	0.000%	150.28万	0.00亿	0.000%
2026-08-12	44.000	43.600	44.900	42.680	-0.790	-1.780%	183.96万	0.00亿	0.000%
2026-08-11	44.380	44.390	44.850	43.200	0.020	0.045%	168.03万	0.00亿	0.000%
2026-08-10	43.700	44.370	45.670	42.570	0.670	1.533%	296.98万	0.00亿	0.000%
2026-08-07	41.500	43.700	44.550	41.500	2.300	5.556%	279.18万	0.00亿	0.000%
2026-08-06	39.200	41.400	42.350	37.500	3.260	8.547%	334.66万	0.00亿	0.000%
2026-08-05	34.360	38.140	38.250	34.140	3.680	10.679%	214.37万	0.00亿	0.000%
2026-08-04	32.500	34.460	35.000	32.500	1.920	5.900%	161.54万	0.00亿	0.000%
2026-08-03	31.270	32.540	32.560	30.860	1.440	4.630%	149.54万	0.00亿	0.000%
2026-07-31	31.650	31.100	31.850	30.810	1.180	3.944%	123.65万	0.00亿	0.000%
2026-07-30	30.710	29.920	31.590	29.330	-1.490	-4.744%	136.63万	0.00亿	0.000%
2026-07-29	31.500	31.410	31.620	30.100	0.470	1.519%	89.03万	0.00亿	0.000%
2026-07-28	31.130	30.940	33.330	30.820	-0.770	-2.428%	98.87万	0.00亿	0.000%
2026-07-27	30.790	31.710	31.790	30.200	0.780	2.522%	84.37万	0.00亿	0.000%
2026-07-24	30.840	30.930	31.170	29.890	0.060	0.194%	92.07万	0.00亿	0.000%
2026-07-23	30.750	30.870	31.330	30.200	0.170	0.554%	113.53万	0.00亿	0.000%
2026-07-22	32.290	30.700	33.230	30.500	-1.590	-4.924%	203.99万	0.00亿	0.000%
2026-07-21	31.540	32.290	33.060	29.000	1.180	3.793%	205.53万	0.00亿	0.000%
2026-07-20	33.810	31.110	34.750	30.520	-2.450	-7.300%	198.46万	0.00亿	0.000%
2026-07-17	35.010	33.560	36.350	33.280	-2.390	-6.648%	118.99万	0.00亿	0.000%
2026-07-16	36.600	35.950	36.600	35.500	-0.410	-1.128%	80.21万	0.00亿	0.000%
2026-07-15	35.800	36.360	37.500	35.680	0.090	0.248%	73.36万	0.00亿	0.000%
2026-07-14	35.820	36.270	36.590	35.040	-0.410	-1.118%	91.50万	0.00亿	0.000%
2026-07-13	38.950	36.680	39.250	36.380	-1.890	-4.900%	119.33万	0.00亿	0.000%
2026-07-10	38.890	38.570	39.880	37.010	0.090	0.234%	99.67万	0.00亿	0.000%
2026-07-09	38.320	38.480	38.500	36.620	1.030	2.750%	119.59万	0.00亿	0.000%
2026-07-08	37.630	37.450	38.250	36.660	-0.410	-1.083%	86.80万	0.00亿	0.000%
2026-07-07	39.380	37.860	39.380	37.040	-0.710	-1.841%	114.12万	0.00亿	0.000%
2026-07-06	42.630	38.570	42.630	38.100	-2.850	-6.881%	155.34万	0.00亿	0.000%
2026-07-03	41.500	41.420	42.490	40.380	0.530	1.296%	158.56万	0.00亿	0.000%
2026-07-02	39.000	40.890	43.500	38.670	1.760	4.498%	232.28万	0.00亿	0.000%
2026-07-01	40.500	39.130	41.190	38.900	-1.030	-2.565%	94.72万	0.00亿	0.000%
2026-06-30	38.980	40.160	40.530	38.380	1.390	3.585%	127.09万	0.00亿	0.000%
2026-06-29	39.300	38.770	39.400	38.090	0.120	0.310%	93.31万	0.00亿	0.000%
2026-06-26	40.470	38.650	40.470	38.230	-1.450	-3.616%	99.79万	0.00亿	0.000%
2026-06-25	40.970	40.100	41.480	39.670	-0.880	-2.147%	106.87万	0.00亿	0.000%
2026-06-24	40.000	40.980	41.200	39.550	0.400	0.986%	129.05万	0.00亿	0.000%
2026-06-23	41.000	40.580	41.450	39.950	0.740	1.857%	159.14万	0.00亿	0.000%
2026-06-22	43.070	39.840	43.080	39.200	-2.820	-6.610%	250.14万	0.00亿	0.000%
2026-06-18	42.310	42.660	42.960	41.850	-0.050	-0.117%	111.57万	0.00亿	0.000%
2026-06-17	43.710	42.710	44.110	42.520	-1.000	-2.288%	128.22万	0.00亿	0.000%
2026-06-16	46.590	43.710	46.600	43.700	-2.120	-4.626%	141.21万	0.00亿	0.000%
2026-06-15	44.300	45.830	46.000	44.000	1.470	3.314%	129.97万	0.00亿	0.000%
2026-06-12	44.920	44.360	45.190	43.500	0.580	1.325%	109.67万	0.00亿	0.000%
2026-06-11	44.990	43.780	46.000	43.430	-0.780	-1.750%	111.73万	0.00亿	0.000%
2026-06-10	40.600	44.560	46.570	40.600	-2.124	-4.550%	118.02万	0.00亿	0.000%
2026-06-09	45.571	46.684	46.718	44.666	1.161	2.550%	68.67万	0.00亿	0.000%
2026-06-08	46.020	45.523	46.269	44.818	-0.960	-2.065%	63.78万	0.00亿	0.000%
2026-06-05	46.766	46.483	47.188	45.212	-0.380	-0.811%	75.83万	0.00亿	0.000%
2026-06-04	48.225	46.863	48.370	46.283	-1.175	-2.446%	61.54万	0.00亿	0.000%
2026-06-03	46.552	48.038	48.391	46.179	1.479	3.177%	72.43万	0.00亿	0.000%
2026-06-02	47.693	46.559	48.245	45.972	-0.899	-1.894%	52.18万	0.00亿	0.000%
2026-06-01	47.423	47.458	48.729	46.518	0.035	0.074%	78.22万	0.00亿	0.000%
2026-05-29	50.906	47.423	50.906	46.732	-2.481	-4.972%	131.09万	0.00亿	0.000%
2026-05-28	49.787	49.904	51.466	49.082	-1.113	-2.182%	91.45万	0.00亿	0.000%
2026-05-27	50.782	51.017	51.915	49.821	0.235	0.463%	103.69万	0.00亿	0.000%
2026-05-26	50.581	50.782	51.328	48.252	-0.546	-1.064%	138.42万	0.00亿	0.000%
2026-05-25	51.998	51.328	52.399	50.457	0.208	0.407%	78.98万	0.00亿	0.000%
2026-05-22	51.189	51.120	51.590	50.395	0.117	0.229%	74.54万	0.00亿	0.000%
2026-05-21	55.018	51.003	55.288	50.402	-3.296	-6.070%	140.07万	0.00亿	0.000%
2026-05-20	52.544	54.299	54.389	52.053	1.700	3.232%	106.37万	0.00亿	0.000%
2026-05-19	53.829	52.599	54.334	52.226	-1.617	-2.983%	109.15万	0.00亿	0.000%
2026-05-18	55.460	54.216	55.460	52.150	0.435	0.809%	118.07万	0.00亿	0.000%
2026-05-15	53.228	53.781	55.509	52.862	1.223	2.327%	194.34万	0.00亿	0.000%
2026-05-14	52.392	52.558	53.774	51.086	0.816	1.577%	112.09万	0.00亿	0.000%
2026-05-13	52.489	51.742	52.489	51.203	-0.235	-0.452%	53.18万	0.00亿	0.000%
2026-05-12	52.896	51.977	52.903	51.231	-0.601	-1.143%	75.52万	0.00亿	0.000%
2026-05-11	50.968	52.578	53.705	50.968	0.912	1.765%	140.25万	0.00亿	0.000%
2026-05-08	51.791	51.666	52.689	51.431	-0.629	-1.203%	84.41万	0.00亿	0.000%
2026-05-07	52.468	52.295	52.807	51.417	-0.042	-0.080%	82.27万	0.00亿	0.000%
2026-05-06	53.021	52.337	53.822	51.549	0.767	1.487%	161.70万	0.00亿	0.000%
2026-04-30	51.252	51.570	51.687	49.980	0.277	0.540%	109.39万	0.00亿	0.000%
2026-04-29	52.641	51.293	53.055	50.941	-1.686	-3.182%	123.92万	0.00亿	0.000%
2026-04-28	55.592	52.979	55.592	52.606	-1.700	-3.109%	119.27万	0.00亿	0.000%
2026-04-27	55.771	54.679	55.771	52.744	-0.581	-1.051%	136.02万	0.00亿	0.000%
2026-04-24	54.175	55.260	55.426	53.581	1.099	2.029%	123.38万	0.00亿	0.000%
2026-04-23	53.795	54.161	54.610	53.166	0.256	0.475%	71.07万	0.00亿	0.000%
2026-04-22	54.465	53.905	54.465	53.007	0.435	0.814%	36.05万	0.00亿	0.000%
2026-04-21	53.643	53.470	54.120	52.979	-0.726	-1.340%	53.60万	0.00亿	0.000%
2026-04-20	53.774	54.196	55.032	53.104	0.408	0.759%	77.29万	0.00亿	0.000%
2026-04-17	52.841	53.788	53.988	52.482	0.968	1.833%	64.22万	0.00亿	0.000%
2026-04-16	52.385	52.820	53.228	51.618	1.195	2.315%	85.40万	0.00亿	0.000%
2026-04-15	53.242	51.625	53.242	51.155	-0.560	-1.073%	63.72万	0.00亿	0.000%
2026-04-14	50.630	52.185	52.364	50.187	1.756	3.482%	83.01万	0.00亿	0.000%
2026-04-13	51.120	50.429	51.397	49.095	-0.885	-1.725%	129.89万	0.00亿	0.000%
2026-04-10	55.080	51.314	55.080	51.113	-2.681	-4.965%	140.95万	0.00亿	0.000%
2026-04-09	51.846	53.995	54.334	51.500	1.942	3.731%	136.53万	0.00亿	0.000%
2026-04-08	51.625	52.053	52.323	50.671	1.762	3.504%	105.53万	0.00亿	0.000%
2026-04-07	50.961	50.291	51.708	50.042	0.000	0.000%	80.36万	0.00亿	0.000%
2026-04-03	50.284	50.961	51.846	49.697	0.000	0.000%	89.68万	0.00亿	0.000%
2026-04-02	48.840	50.284	50.844	48.577	0.000	0.000%	98.35万	0.00亿	0.000%
2026-04-01	48.840	48.695	49.759	48.004	0.000	0.000%	83.40万	0.00亿	0.000%