| 股票名称 | 代码 603933 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 睿能科技 | 2024-04-30 二 | 14.52 | 14.58 | 14.42 | 14.71 | 14.23 | -1.10% | 3.22% | 66820 | 9661万 | 29.93 | 30.32 | 50.14 | 2 | 睿能科技 | 2024-04-29 一 | 14.41 | 14.30 | 14.58 | 14.73 | 14.23 | 1.96% | 4.39% | 91151 | 13257万 | 30.26 | 30.65 | 50.7 | 3 | 睿能科技 | 2024-04-26 五 | 13.99 | 13.87 | 14.30 | 14.32 | 13.83 | 3.10% | 4.66% | 96635 | 13676万 | 29.68 | 30.06 | 49.73 | 4 | 睿能科技 | 2024-04-25 四 | 13.86 | 13.93 | 13.87 | 14.15 | 13.77 | -0.43% | 3.31% | 68745 | 9608万 | 28.79 | 29.16 | 49.26 | 5 | 睿能科技 | 2024-04-24 三 | 13.76 | 13.80 | 13.93 | 13.99 | 13.61 | 0.94% | 3.17% | 65842 | 9125万 | 28.91 | 29.28 | 49.47 | 6 | 睿能科技 | 2024-04-23 二 | 13.65 | 13.65 | 13.80 | 14.04 | 13.56 | 1.10% | 3.29% | 68292 | 9440万 | 28.64 | 29.01 | 49.01 | 7 | 睿能科技 | 2024-04-22 一 | 13.81 | 13.75 | 13.65 | 14.00 | 13.32 | -0.73% | 3.49% | 72352 | 9894万 | 28.33 | 28.7 | 48.48 | 8 | 睿能科技 | 2024-04-19 五 | 13.90 | 14.34 | 13.75 | 14.75 | 13.70 | -4.11% | 7.39% | 153285 | 21605万 | 28.54 | 28.91 | 48.83 | 9 | 睿能科技 | 2024-04-18 四 | 14.33 | 13.04 | 14.34 | 14.34 | 13.79 | 9.97% | 7.96% | 165291 | 23466万 | 29.76 | 30.15 | 50.93 | 10 | 睿能科技 | 2024-04-17 三 | 12.36 | 11.85 | 13.04 | 13.04 | 12.36 | 10.04% | 1.51% | 31355 | 4043万 | 27.06 | 27.41 | 46.31 | 11 | 睿能科技 | 2024-04-16 二 | 13.18 | 13.17 | 11.85 | 13.25 | 11.85 | -10.02% | 3.27% | 67837 | 8226万 | 24.59 | 24.91 | 42.08 | 12 | 睿能科技 | 2024-04-15 一 | 13.78 | 13.77 | 13.17 | 13.96 | 12.90 | -4.36% | 3.47% | 71999 | 9638万 | 27.33 | 27.69 | 46.77 | 13 | 睿能科技 | 2024-04-12 五 | 14.35 | 14.36 | 13.77 | 14.47 | 13.51 | -4.11% | 3.36% | 69798 | 9757万 | 28.58 | 28.95 | 48.9 | 14 | 睿能科技 | 2024-04-11 四 | 14.56 | 14.85 | 14.36 | 14.75 | 14.31 | -3.30% | 2.99% | 62111 | 8983万 | 29.8 | 30.19 | 51 | 15 | 睿能科技 | 2024-04-10 三 | 14.49 | 14.49 | 14.85 | 15.13 | 14.13 | 2.48% | 4.59% | 95192 | 14008万 | 30.82 | 31.22 | 52.74 | 16 | 睿能科技 | 2024-04-09 二 | 14.30 | 14.32 | 14.49 | 14.61 | 14.19 | 1.19% | 1.99% | 41347 | 5963万 | 30.07 | 30.46 | 51.46 | 17 | 睿能科技 | 2024-04-08 一 | 14.56 | 14.85 | 14.32 | 14.95 | 14.31 | -3.57% | 2.44% | 50550 | 7383万 | 29.72 | 30.1 | 50.86 | 18 | 睿能科技 | 2024-04-03 三 | 14.80 | 14.79 | 14.85 | 15.15 | 14.39 | 0.41% | 3.07% | 63672 | 9405万 | 30.82 | 31.22 | 52.74 | 19 | 睿能科技 | 2024-04-02 二 | 15.37 | 15.30 | 14.79 | 15.52 | 14.60 | -3.33% | 3.77% | 78295 | 11688万 | 30.7 | 31.09 | 52.53 | 20 | 睿能科技 | 2024-04-01 一 | 15.12 | 15.12 | 15.30 | 15.30 | 14.91 | 1.19% | 3.76% | 78024 | 11833万 | 31.75 | 32.17 | 54.34 | 21 | 睿能科技 | 2024-03-29 五 | 15.32 | 15.40 | 15.12 | 15.34 | 14.71 | -1.82% | 4.91% | 101926 | 15309万 | 31.38 | 31.79 | 53.7 | 22 | 睿能科技 | 2024-03-28 四 | 14.68 | 15.69 | 15.40 | 15.83 | 14.67 | -1.85% | 9.70% | 201368 | 30800万 | 31.96 | 32.38 | 54.69 | 23 | 睿能科技 | 2024-03-27 三 | 14.47 | 14.26 | 15.69 | 15.69 | 14.47 | 10.03% | 9.30% | 192982 | 29845万 | 32.56 | 32.99 | 55.72 | 24 | 睿能科技 | 2024-03-26 二 | 14.82 | 14.98 | 14.26 | 15.16 | 14.10 | -4.81% | 4.96% | 103018 | 14880万 | 29.6 | 29.98 | 62.62 | 25 | 睿能科技 | 2024-03-25 一 | 16.29 | 16.64 | 14.98 | 16.31 | 14.98 | -9.98% | 5.95% | 123543 | 19228万 | 31.09 | 31.49 | 65.78 | 26 | 睿能科技 | 2024-03-22 五 | 16.87 | 16.88 | 16.64 | 16.88 | 16.26 | -1.42% | 6.77% | 140481 | 23258万 | 34.54 | 34.98 | 73.07 | 27 | 睿能科技 | 2024-03-21 四 | 16.08 | 16.08 | 16.88 | 17.21 | 15.89 | 4.98% | 9.95% | 206532 | 34223万 | 35.03 | 35.49 | 74.13 | 28 | 睿能科技 | 2024-03-20 三 | 15.92 | 16.01 | 16.08 | 16.19 | 15.73 | 0.44% | 4.31% | 89531 | 14293万 | 33.37 | 33.8 | 70.61 | 29 | 睿能科技 | 2024-03-19 二 | 16.20 | 16.35 | 16.01 | 16.41 | 15.95 | -2.08% | 4.80% | 99555 | 16070万 | 33.23 | 33.66 | 70.31 | 30 | 睿能科技 | 2024-03-18 一 | 16.07 | 16.03 | 16.35 | 16.37 | 15.84 | 2.00% | 6.35% | 131732 | 21262万 | 33.93 | 34.37 | 71.8 | 31 | 睿能科技 | 2024-03-15 五 | 15.80 | 15.82 | 16.03 | 16.14 | 15.42 | 1.33% | 4.80% | 99717 | 15835万 | 33.27 | 33.7 | 70.39 | 32 | 睿能科技 | 2024-03-14 四 | 16.42 | 16.54 | 15.82 | 16.46 | 15.58 | -4.35% | 6.65% | 138093 | 21951万 | 32.83 | 33.26 | 69.47 | 33 | 睿能科技 | 2024-03-08 五 | 15.40 | 17.11 | 17.18 | 17.58 | 15.40 | 0.41% | 13.51% | 280407 | 45268万 | 35.66 | 36.12 | 75.44 | 34 | 睿能科技 | 2024-03-07 四 | 18.39 | 16.83 | 17.11 | 18.51 | 17.10 | 1.66% | 19.90% | 412991 | 74389万 | 35.51 | 35.97 | 75.14 | 35 | 睿能科技 | 2024-03-06 三 | 14.55 | 15.30 | 16.83 | 16.83 | 14.36 | 10.00% | 12.05% | 249996 | 39464万 | 34.93 | 35.38 | 73.91 | 36 | 睿能科技 | 2024-03-05 二 | 15.20 | 16.20 | 15.30 | 15.95 | 14.73 | -5.56% | 10.25% | 212704 | 32692万 | 31.75 | 32.17 | 67.19 | 37 | 睿能科技 | 2024-03-04 一 | 16.30 | 15.63 | 16.20 | 17.05 | 15.14 | 3.65% | 16.79% | 348548 | 57262万 | 33.62 | 34.06 | 71.14 | 38 | 睿能科技 | 2024-03-01 五 | 13.85 | 14.21 | 15.63 | 15.63 | 13.69 | 9.99% | 11.99% | 248853 | 37136万 | 32.44 | 32.86 | 68.64 | 39 | 睿能科技 | 2024-02-29 四 | 13.55 | 15.05 | 14.21 | 14.75 | 13.55 | -5.58% | 12.38% | 256973 | 35806万 | 29.49 | 29.87 | 62.4 | 40 | 睿能科技 | 2024-02-28 三 | 17.00 | 16.72 | 15.05 | 17.00 | 15.05 | -9.99% | 13.79% | 286298 | 44763万 | 31.24 | 31.64 | 66.09 | 41 | 睿能科技 | 2024-02-27 二 | 16.39 | 15.20 | 16.72 | 16.72 | 15.65 | 10.00% | 7.74% | 160690 | 26138万 | 34.7 | 35.15 | 73.42 | 42 | 睿能科技 | 2024-02-26 一 | 15.20 | 13.82 | 15.20 | 15.20 | 15.20 | 9.99% | 0.41% | 8411 | 1278万 | 31.55 | 31.95 | 66.75 | 43 | 睿能科技 | 2024-02-23 五 | 13.82 | 12.56 | 13.82 | 13.82 | 13.82 | 10.03% | 0.25% | 5214 | 721万 | 28.68 | 29.05 | 60.69 | 44 | 睿能科技 | 2024-02-22 四 | 12.56 | 11.42 | 12.56 | 12.56 | 12.56 | 9.98% | 0.62% | 12782 | 1605万 | 26.07 | 26.4 | 55.16 | 45 | 睿能科技 | 2024-02-21 三 | 11.28 | 10.38 | 11.42 | 11.42 | 10.83 | 10.02% | 2.79% | 57838 | 6531万 | 23.7 | 24.01 | 50.15 | 46 | 睿能科技 | 2024-02-20 二 | 9.52 | 9.44 | 10.38 | 10.38 | 9.44 | 9.96% | 6.32% | 131251 | 13009万 | 21.54 | 21.82 | 45.58 | 47 | 睿能科技 | 2024-02-19 一 | 8.78 | 8.58 | 9.44 | 9.44 | 8.78 | 10.02% | 4.05% | 84094 | 7780万 | 19.59 | 19.85 | 41.45 | 48 | 睿能科技 | 2024-02-08 四 | 8.01 | 7.80 | 8.58 | 8.58 | 7.58 | 10.00% | 5.56% | 115297 | 9391万 | 17.81 | 18.04 | 37.68 | 49 | 睿能科技 | 2024-02-07 三 | 8.77 | 8.60 | 7.80 | 8.77 | 7.74 | -9.30% | 6.48% | 134394 | 10844万 | 16.19 | 16.4 | 34.25 | 50 | 睿能科技 | 2024-02-06 二 | 8.39 | 9.32 | 8.60 | 9.00 | 8.39 | -7.73% | 4.37% | 90673 | 7732万 | 17.85 | 18.08 | 37.77 | 51 | 睿能科技 | 2024-02-05 一 | 10.02 | 10.35 | 9.32 | 10.10 | 9.32 | -9.95% | 1.12% | 23327 | 2209万 | 19.34 | 19.59 | 40.93 | 52 | 睿能科技 | 2024-02-02 五 | 11.28 | 11.26 | 10.35 | 11.46 | 10.13 | -8.08% | 1.97% | 40919 | 4348万 | 21.48 | 21.76 | 45.45 | 53 | 睿能科技 | 2024-02-01 四 | 11.28 | 11.36 | 11.26 | 11.48 | 10.92 | -0.88% | 1.48% | 30748 | 3451万 | 23.37 | 23.67 | 49.45 | 54 | 睿能科技 | 2024-01-31 三 | 12.40 | 12.18 | 11.36 | 12.40 | 11.22 | -6.73% | 1.35% | 28056 | 3274万 | 23.58 | 23.88 | 49.89 | 55 | 睿能科技 | 2024-01-30 二 | 12.67 | 12.69 | 12.18 | 12.76 | 12.14 | -4.02% | 1.13% | 23510 | 2924万 | 25.28 | 25.61 | 53.49 | 56 | 睿能科技 | 2024-01-29 一 | 13.26 | 13.19 | 12.69 | 13.40 | 12.68 | -3.79% | 1.14% | 23748 | 3063万 | 26.34 | 26.68 | 55.73 | 57 | 睿能科技 | 2024-01-26 五 | 13.39 | 13.39 | 13.19 | 13.39 | 13.12 | -1.49% | 1.07% | 22119 | 2929万 | 27.38 | 27.73 | 57.92 | 58 | 睿能科技 | 2024-01-25 四 | 12.72 | 12.75 | 13.39 | 13.39 | 12.60 | 5.02% | 1.57% | 32512 | 4254万 | 27.79 | 28.15 | 58.8 | 59 | 睿能科技 | 2024-01-24 三 | 12.58 | 12.49 | 12.75 | 12.82 | 12.20 | 2.08% | 1.63% | 33866 | 4246万 | 26.46 | 26.8 | 55.99 | 60 | 睿能科技 | 2024-01-23 二 | 12.56 | 12.72 | 12.49 | 12.88 | 12.38 | -1.81% | 1.37% | 28332 | 3548万 | 25.92 | 26.26 | 54.85 | 61 | 睿能科技 | 2024-01-22 一 | 13.63 | 13.63 | 12.72 | 13.75 | 12.66 | -6.68% | 1.31% | 27195 | 3589万 | 26.4 | 26.74 | 55.86 | 62 | 睿能科技 | 2024-01-19 五 | 13.78 | 13.78 | 13.63 | 13.98 | 13.58 | -1.09% | 0.87% | 17967 | 2472万 | 28.29 | 28.65 | 59.85 | 63 | 睿能科技 | 2024-01-18 四 | 13.76 | 13.77 | 13.78 | 13.92 | 13.40 | 0.07% | 1.24% | 25725 | 3511万 | 28.6 | 28.97 | 60.51 | 64 | 睿能科技 | 2024-01-17 三 | 14.36 | 14.23 | 13.77 | 14.36 | 13.76 | -3.23% | 0.78% | 16214 | 2272万 | 28.58 | 28.95 | 60.47 | 65 | 睿能科技 | 2024-01-16 二 | 14.46 | 14.39 | 14.23 | 14.49 | 14.01 | -1.11% | 1.12% | 23312 | 3311万 | 29.53 | 29.92 | 62.49 | 66 | 睿能科技 | 2024-01-15 一 | 14.34 | 14.40 | 14.39 | 14.55 | 14.18 | -0.07% | 1.18% | 24518 | 3534万 | 29.87 | 30.25 | 63.19 | 67 | 睿能科技 | 2024-01-12 五 | 14.65 | 14.72 | 14.40 | 14.78 | 14.35 | -2.17% | 0.91% | 18820 | 2743万 | 29.89 | 30.27 | 63.24 | 68 | 睿能科技 | 2024-01-11 四 | 14.40 | 14.41 | 14.72 | 14.75 | 14.20 | 2.15% | 1.10% | 22933 | 3345万 | 30.55 | 30.95 | 64.64 | 69 | 睿能科技 | 2024-01-10 三 | 14.70 | 14.75 | 14.41 | 14.72 | 14.25 | -2.31% | 1.39% | 28745 | 4159万 | 29.91 | 30.29 | 63.28 | 70 | 睿能科技 | 2024-01-09 二 | 14.62 | 14.62 | 14.75 | 14.97 | 14.62 | 0.89% | 1.35% | 28036 | 4153万 | 30.61 | 31.01 | 64.77 | 71 | 睿能科技 | 2024-01-08 一 | 14.93 | 15.03 | 14.62 | 15.18 | 14.61 | -2.73% | 0.91% | 18838 | 2789万 | 30.34 | 30.74 | 64.2 | 72 | 睿能科技 | 2024-01-05 五 | 15.34 | 15.35 | 15.03 | 15.49 | 14.96 | -2.08% | 0.76% | 15740 | 2391万 | 31.19 | 31.6 | 66 | 73 | 睿能科技 | 2024-01-04 四 | 15.45 | 15.45 | 15.35 | 15.54 | 15.30 | -0.65% | 0.78% | 16097 | 2480万 | 31.86 | 32.27 | 67.41 | 74 | 睿能科技 | 2024-01-03 三 | 15.55 | 15.55 | 15.45 | 15.55 | 15.27 | -0.64% | 0.89% | 18470 | 2842万 | 32.07 | 32.48 | 67.85 | 75 | 睿能科技 | 2024-01-02 二 | 15.60 | 15.55 | 15.55 | 15.62 | 15.38 | 0.00% | 1.14% | 23703 | 3679万 | 32.27 | 32.69 | 68.29 | 76 | 睿能科技 | 2023-12-29 五 | 15.25 | 15.22 | 15.55 | 15.58 | 15.16 | 2.17% | 1.09% | 22570 | 3488万 | 32.27 | 32.69 | 68.29 | 77 | 睿能科技 | 2023-12-28 四 | 15.01 | 15.03 | 15.22 | 15.27 | 14.83 | 1.26% | 1.08% | 22479 | 3403万 | 31.59 | 32 | 66.84 | 78 | 睿能科技 | 2023-12-27 三 | 14.87 | 14.65 | 15.03 | 15.08 | 14.65 | 2.59% | 1.26% | 26170 | 3908万 | 31.19 | 31.6 | 66 | 79 | 睿能科技 | 2023-12-26 二 | 14.98 | 14.99 | 14.65 | 15.09 | 14.57 | -2.27% | 1.06% | 21907 | 3216万 | 30.41 | 30.8 | 64.33 | 80 | 睿能科技 | 2023-12-25 一 | 15.01 | 15.01 | 14.99 | 15.16 | 14.80 | -0.13% | 0.87% | 18087 | 2704万 | 31.11 | 31.51 | 65.83 | 81 | 睿能科技 | 2023-12-22 五 | 15.44 | 15.42 | 15.01 | 15.59 | 14.99 | -2.66% | 0.99% | 20533 | 3126万 | 31.15 | 31.56 | 65.91 | 82 | 睿能科技 | 2023-12-21 四 | 15.27 | 15.31 | 15.42 | 15.44 | 14.95 | 0.72% | 1.25% | 25949 | 3944万 | 32 | 32.42 | 67.72 | 83 | 睿能科技 | 2023-12-20 三 | 15.49 | 15.49 | 15.31 | 15.75 | 15.30 | -1.16% | 1.24% | 25762 | 4000万 | 31.78 | 32.19 | 67.23 | 84 | 睿能科技 | 2023-12-19 二 | 15.57 | 15.35 | 15.49 | 15.57 | 15.30 | 0.91% | 0.77% | 16039 | 2473万 | 32.12 | 32.56 | 68.02 | 85 | 睿能科技 | 2023-12-18 一 | 15.60 | 15.68 | 15.35 | 15.60 | 15.32 | -2.10% | 0.98% | 20315 | 3133万 | 31.83 | 32.27 | 67.41 | 86 | 睿能科技 | 2023-12-15 五 | 15.70 | 15.73 | 15.68 | 15.80 | 15.55 | -0.32% | 0.79% | 16471 | 2581万 | 32.51 | 32.96 | 68.86 | 87 | 睿能科技 | 2023-12-14 四 | 15.90 | 15.83 | 15.73 | 16.01 | 15.69 | -0.63% | 0.92% | 19080 | 3019万 | 32.62 | 33.07 | 69.08 | 88 | 睿能科技 | 2023-12-13 三 | 15.86 | 15.92 | 15.83 | 16.04 | 15.72 | -0.57% | 1.05% | 21864 | 3467万 | 32.82 | 33.28 | 69.52 | 89 | 睿能科技 | 2023-12-12 二 | 16.12 | 16.04 | 15.92 | 16.12 | 15.86 | -0.75% | 1.08% | 22298 | 3562万 | 33.01 | 33.47 | 69.91 | 90 | 睿能科技 | 2023-12-11 一 | 15.70 | 15.78 | 16.04 | 16.05 | 15.60 | 1.65% | 1.20% | 24858 | 3933万 | 33.26 | 33.72 | 70.44 | 91 | 睿能科技 | 2023-12-08 五 | 15.75 | 15.75 | 15.78 | 16.08 | 15.69 | 0.19% | 1.28% | 26642 | 4228万 | 32.72 | 33.17 | 69.3 | 92 | 睿能科技 | 2023-12-07 四 | 15.92 | 15.81 | 15.75 | 15.98 | 15.60 | -0.38% | 1.20% | 24843 | 3905万 | 32.66 | 33.11 | 69.16 | 93 | 睿能科技 | 2023-12-06 三 | 15.88 | 15.82 | 15.81 | 16.06 | 15.72 | -0.06% | 1.03% | 21379 | 3402万 | 32.78 | 33.24 | 69.43 | 94 | 睿能科技 | 2023-12-05 二 | 16.21 | 16.30 | 15.82 | 16.28 | 15.81 | -2.94% | 1.06% | 22027 | 3521万 | 32.8 | 33.26 | 69.47 | 95 | 睿能科技 | 2023-12-04 一 | 16.30 | 16.38 | 16.30 | 16.55 | 16.28 | -0.49% | 1.21% | 25172 | 4129万 | 33.8 | 34.27 | 71.58 | 96 | 睿能科技 | 2023-12-01 五 | 16.20 | 16.15 | 16.38 | 16.40 | 16.08 | 1.42% | 1.42% | 29485 | 4789万 | 33.96 | 34.44 | 71.93 | 97 | 睿能科技 | 2023-11-30 四 | 16.61 | 16.65 | 16.15 | 16.69 | 15.98 | -3.00% | 1.56% | 32244 | 5231万 | 33.49 | 33.95 | 70.92 | 98 | 睿能科技 | 2023-11-29 三 | 16.57 | 16.65 | 16.65 | 17.01 | 16.57 | 0.00% | 1.80% | 37380 | 6292万 | 34.52 | 35 | 73.12 | 99 | 睿能科技 | 2023-11-28 二 | 16.61 | 16.55 | 16.65 | 16.83 | 16.46 | 0.60% | 1.37% | 28442 | 4736万 | 34.52 | 35 | 73.12 | 100 | 睿能科技 | 2023-11-27 一 | 16.34 | 16.33 | 16.55 | 16.74 | 16.31 | 1.35% | 2.01% | 41684 | 6914万 | 34.32 | 34.79 | 72.68 | 101 | 睿能科技 | 2023-11-24 五 | 16.85 | 16.85 | 16.33 | 16.85 | 16.31 | -3.09% | 1.67% | 34638 | 5689万 | 33.86 | 34.33 | 71.71 | 102 | 睿能科技 | 2023-11-23 四 | 16.45 | 16.55 | 16.85 | 16.88 | 16.42 | 1.81% | 1.72% | 35606 | 5947万 | 34.94 | 35.42 | 73.99 | 103 | 睿能科技 | 2023-11-22 三 | 16.75 | 16.81 | 16.55 | 16.88 | 16.43 | -1.55% | 1.85% | 38320 | 6365万 | 34.32 | 34.79 | 72.68 | 104 | 睿能科技 | 2023-11-21 二 | 17.28 | 17.28 | 16.81 | 17.28 | 16.80 | -2.72% | 2.44% | 50665 | 8613万 | 34.86 | 35.34 | 73.82 | 105 | 睿能科技 | 2023-11-20 一 | 17.10 | 17.10 | 17.28 | 17.30 | 17.02 | 1.05% | 2.68% | 55579 | 9556万 | 35.83 | 36.33 | 75.88 | 106 | 睿能科技 | 2023-11-17 五 | 16.75 | 16.79 | 17.10 | 17.15 | 16.72 | 1.85% | 2.31% | 47817 | 8127万 | 35.46 | 35.95 | 75.09 | 107 | 睿能科技 | 2023-11-16 四 | 16.92 | 16.99 | 16.79 | 17.07 | 16.75 | -1.18% | 2.08% | 43084 | 7269万 | 34.81 | 35.3 | 73.73 | 108 | 睿能科技 | 2023-11-15 三 | 17.30 | 17.22 | 16.99 | 17.44 | 16.90 | -1.34% | 3.91% | 81086 | 13867万 | 35.23 | 35.72 | 74.61 | 109 | 睿能科技 | 2023-11-14 二 | 16.87 | 16.90 | 17.22 | 17.85 | 16.75 | 1.89% | 5.65% | 117132 | 20261万 | 35.71 | 36.2 | 75.62 | 110 | 睿能科技 | 2023-11-13 一 | 16.79 | 16.75 | 16.90 | 16.92 | 16.40 | 0.90% | 3.52% | 72981 | 12210万 | 35.04 | 35.53 | 74.21 | 111 | 睿能科技 | 2023-11-10 五 | 16.44 | 16.49 | 16.75 | 16.92 | 16.26 | 1.58% | 3.34% | 69307 | 11553万 | 34.73 | 35.21 | 73.56 | 112 | 睿能科技 | 2023-11-09 四 | 16.53 | 16.50 | 16.49 | 16.65 | 16.36 | -0.06% | 1.99% | 41265 | 6812万 | 34.19 | 34.67 | 72.41 | 113 | 睿能科技 | 2023-11-08 三 | 16.55 | 16.59 | 16.50 | 16.67 | 16.41 | -0.54% | 1.81% | 37452 | 6191万 | 34.21 | 34.69 | 72.46 | 114 | 睿能科技 | 2023-11-07 二 | 16.60 | 16.55 | 16.59 | 16.63 | 16.33 | 0.24% | 2.08% | 43181 | 7138万 | 34.4 | 34.88 | 72.85 | 115 | 睿能科技 | 2023-11-06 一 | 16.33 | 16.31 | 16.55 | 16.61 | 16.33 | 1.47% | 2.63% | 54442 | 8971万 | 34.32 | 34.79 | 72.68 | 116 | 睿能科技 | 2023-11-03 五 | 15.48 | 15.50 | 16.31 | 16.37 | 15.48 | 5.23% | 3.66% | 75887 | 12239万 | 33.82 | 34.29 | 71.62 | 117 | 睿能科技 | 2023-11-02 四 | 15.77 | 15.83 | 15.50 | 15.97 | 15.50 | -2.08% | 1.26% | 25785 | 4051万 | 31.76 | 32.59 | 68.07 | 118 | 睿能科技 | 2023-11-01 三 | 15.79 | 15.82 | 15.83 | 16.07 | 15.73 | 0.06% | 1.69% | 34548 | 5504万 | 32.44 | 33.28 | 69.52 | 119 | 睿能科技 | 2023-10-31 二 | 16.30 | 16.15 | 15.82 | 16.40 | 15.72 | -2.04% | 2.11% | 43162 | 6885万 | 32.42 | 33.26 | 69.47 | 120 | 睿能科技 | 2023-10-30 一 | 15.90 | 16.10 | 16.15 | 16.20 | 15.69 | 0.31% | 2.67% | 54730 | 8749万 | 33.09 | 33.95 | 70.92 | 121 | 睿能科技 | 2023-10-27 五 | 16.05 | 16.03 | 16.10 | 16.19 | 15.63 | 0.44% | 1.81% | 37065 | 5930万 | 32.99 | 33.85 | 70.7 | 122 | 睿能科技 | 2023-10-26 四 | 15.98 | 16.03 | 16.03 | 16.04 | 15.71 | 0.00% | 1.50% | 30772 | 4883万 | 32.85 | 33.7 | 58.44 | 123 | 睿能科技 | 2023-10-25 三 | 15.82 | 15.85 | 16.03 | 16.13 | 15.77 | 1.14% | 1.57% | 32138 | 5130万 | 32.85 | 33.7 | 58.44 | 124 | 睿能科技 | 2023-10-24 二 | 15.32 | 15.12 | 15.85 | 15.92 | 15.20 | 4.83% | 2.67% | 54717 | 8560万 | 32.48 | 33.32 | 57.79 | 125 | 睿能科技 | 2023-10-23 一 | 15.62 | 15.62 | 15.12 | 15.70 | 15.01 | -3.20% | 1.98% | 40492 | 6179万 | 30.98 | 31.79 | 55.13 | 126 | 睿能科技 | 2023-10-20 五 | 15.79 | 16.02 | 15.62 | 16.14 | 15.60 | -2.50% | 1.81% | 37027 | 5823万 | 32.01 | 32.84 | 56.95 | 127 | 睿能科技 | 2023-10-19 四 | 15.58 | 15.82 | 16.02 | 16.39 | 15.58 | 1.26% | 3.10% | 63466 | 10237万 | 32.83 | 33.68 | 58.41 | 128 | 睿能科技 | 2023-10-18 三 | 16.39 | 16.42 | 15.82 | 16.40 | 15.78 | -3.65% | 2.68% | 54884 | 8776万 | 32.42 | 33.26 | 57.68 | 129 | 睿能科技 | 2023-10-17 二 | 16.29 | 16.33 | 16.42 | 16.48 | 16.20 | 0.55% | 2.13% | 43736 | 7153万 | 33.65 | 34.52 | 59.87 | 130 | 睿能科技 | 2023-10-16 一 | 16.83 | 16.66 | 16.33 | 16.88 | 16.20 | -1.98% | 2.94% | 60214 | 9881万 | 33.46 | 34.33 | 59.54 | 131 | 睿能科技 | 2023-10-13 五 | 16.75 | 16.76 | 16.66 | 16.98 | 16.58 | -0.60% | 2.88% | 58996 | 9898万 | 34.14 | 35.02 | 60.74 | 132 | 睿能科技 | 2023-10-12 四 | 16.90 | 17.01 | 16.76 | 17.02 | 16.64 | -1.47% | 2.81% | 57538 | 9659万 | 34.34 | 35.23 | 61.11 | 133 | 睿能科技 | 2023-10-11 三 | 17.02 | 17.12 | 17.01 | 17.10 | 16.72 | -0.64% | 3.90% | 79946 | 13504万 | 34.86 | 35.76 | 62.02 | 134 | 睿能科技 | 2023-10-10 二 | 16.70 | 16.80 | 17.12 | 17.16 | 16.61 | 1.90% | 5.26% | 107686 | 18255万 | 35.08 | 35.99 | 62.42 | 135 | 睿能科技 | 2023-10-09 一 | 16.34 | 16.45 | 16.80 | 17.17 | 16.34 | 2.13% | 5.15% | 105619 | 17645万 | 34.43 | 35.32 | 61.25 | 136 | 睿能科技 | 2023-09-28 四 | 16.41 | 16.65 | 16.45 | 16.70 | 16.15 | -1.20% | 5.16% | 105778 | 17329万 | 33.71 | 34.63 | 60.05 | 137 | 睿能科技 | 2023-09-27 三 | 18.06 | 18.50 | 16.65 | 18.14 | 16.65 | -10.00% | 9.04% | 185314 | 31714万 | 34.12 | 35.05 | 60.79 | 138 | 睿能科技 | 2023-09-26 二 | 19.44 | 19.26 | 18.50 | 19.55 | 18.31 | -3.95% | 6.72% | 137703 | 25727万 | 37.91 | 38.94 | 67.54 | 139 | 睿能科技 | 2023-09-25 一 | 19.78 | 19.90 | 19.26 | 19.99 | 19.21 | -3.22% | 5.82% | 119293 | 23265万 | 39.47 | 40.54 | 70.31 | 140 | 睿能科技 | 2023-09-22 五 | 19.43 | 19.80 | 19.90 | 19.90 | 19.02 | 0.51% | 7.58% | 155240 | 30394万 | 40.78 | 41.89 | 72.65 | 141 | 睿能科技 | 2023-09-21 四 | 19.50 | 20.36 | 19.80 | 20.35 | 19.00 | -2.75% | 10.51% | 215344 | 42300万 | 40.57 | 41.68 | 72.28 | 142 | 睿能科技 | 2023-09-20 三 | 18.69 | 18.97 | 20.36 | 20.87 | 18.39 | 7.33% | 14.36% | 294280 | 58595万 | 41.72 | 42.86 | 74.33 | 143 | 睿能科技 | 2023-09-19 二 | 19.50 | 19.57 | 18.97 | 19.50 | 18.20 | -3.07% | 7.49% | 153505 | 28879万 | 38.87 | 39.93 | 69.25 | 144 | 睿能科技 | 2023-09-18 一 | 18.47 | 18.91 | 19.57 | 20.00 | 18.03 | 3.49% | 11.90% | 243866 | 46615万 | 40.1 | 41.2 | 71.45 | 145 | 睿能科技 | 2023-09-15 五 | 18.31 | 19.60 | 18.91 | 19.39 | 18.31 | -3.52% | 9.34% | 191429 | 35930万 | 38.75 | 39.81 | 69.04 | 146 | 睿能科技 | 2023-09-14 四 | 19.00 | 18.60 | 19.60 | 19.99 | 18.68 | 5.38% | 18.09% | 370780 | 71394万 | 40.16 | 41.26 | 71.55 | 147 | 睿能科技 | 2023-09-13 三 | 17.15 | 16.91 | 18.60 | 18.60 | 17.12 | 9.99% | 5.45% | 111659 | 20326万 | 38.11 | 39.15 | 67.9 | 148 | 睿能科技 | 2023-09-12 二 | 17.06 | 17.05 | 16.91 | 17.18 | 16.80 | -0.82% | 1.90% | 38966 | 6599万 | 34.65 | 35.6 | 61.73 | 149 | 睿能科技 | 2023-09-11 一 | 17.00 | 17.11 | 17.05 | 17.23 | 16.88 | -0.35% | 2.37% | 48464 | 8278万 | 34.94 | 35.89 | 62.25 | 150 | 睿能科技 | 2023-09-08 五 | 17.00 | 17.30 | 17.11 | 17.52 | 16.99 | -1.10% | 3.73% | 76335 | 13141万 | 35.06 | 36.02 | 62.46 | 151 | 睿能科技 | 2023-09-07 四 | 17.55 | 17.46 | 17.30 | 18.24 | 17.04 | -0.92% | 6.09% | 124782 | 21963万 | 35.45 | 36.42 | 63.16 | 152 | 睿能科技 | 2023-09-06 三 | 17.10 | 17.35 | 17.46 | 17.53 | 16.93 | 0.63% | 3.78% | 77430 | 13431万 | 35.78 | 36.75 | 63.74 | 153 | 睿能科技 | 2023-09-05 二 | 17.20 | 17.15 | 17.35 | 17.67 | 17.16 | 1.17% | 5.62% | 115115 | 20000万 | 35.55 | 36.52 | 63.34 | 154 | 睿能科技 | 2023-09-04 一 | 16.93 | 16.94 | 17.15 | 17.15 | 16.77 | 1.24% | 2.01% | 41278 | 6997万 | 35.14 | 36.1 | 62.61 | 155 | 睿能科技 | 2023-09-01 五 | 17.11 | 17.13 | 16.94 | 17.30 | 16.82 | -1.11% | 2.13% | 43575 | 7399万 | 34.71 | 35.66 | 61.84 | 156 | 睿能科技 | 2023-08-31 四 | 17.07 | 17.19 | 17.13 | 17.28 | 16.80 | -0.35% | 3.26% | 66902 | 11435万 | 35.1 | 36.06 | 62.54 | 157 | 睿能科技 | 2023-08-30 三 | 16.72 | 16.60 | 17.19 | 17.48 | 16.72 | 3.55% | 5.75% | 117906 | 20261万 | 35.23 | 36.19 | 62.76 | 158 | 睿能科技 | 2023-08-29 二 | 15.78 | 15.76 | 16.60 | 16.64 | 15.76 | 5.33% | 3.69% | 75514 | 12394万 | 34.02 | 34.94 | 60.6 | 159 | 睿能科技 | 2023-08-28 一 | 16.35 | 15.48 | 15.76 | 16.35 | 15.73 | 1.81% | 2.94% | 60268 | 9692万 | 32.3 | 33.18 | 57.54 | 160 | 睿能科技 | 2023-08-25 五 | 16.18 | 16.36 | 15.48 | 16.21 | 15.34 | -5.38% | 3.32% | 68098 | 10650万 | 31.72 | 32.59 | 56.51 | 161 | 睿能科技 | 2023-08-23 三 | 16.31 | 16.46 | 16.00 | 16.36 | 15.95 | -2.79% | 1.78% | 36565 | 5885万 | 32.79 | 33.68 | 70.96 | 162 | 睿能科技 | 2023-08-22 二 | 16.13 | 16.17 | 16.46 | 16.51 | 15.92 | 1.79% | 2.20% | 44988 | 7319万 | 33.73 | 34.65 | 73 |
|
行情刷新 | 流通股东
|