睿能科技(603933)股票信息
| 股票代码 | 603933 |
| 股票名称 | 睿能科技 |
| 最新价/元 | 14.07 |
| 涨跌额/元 | -0.69 |
| 涨跌幅/% | -4.68 |
| 买入/元 | 14.06 |
| 卖出/元 | 14.07 |
| 昨收/元 | 14.76 |
| 今开/元 | 14.80 |
| 最高/元 | 14.82 |
| 最低/元 | 13.91 |
| 成交量/手 | 52825.29 |
| 成交额/万 | 7523.65 |
| 股净值/元 | 49.53 |
| 市净率 | 2.22 |
| 总市值/万 | 292015.22 |
| 流通值/万 | 292015.22 |
| 换手率/% | 2.55 |
| 入市日期 | 2017-07-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
睿能科技(603933)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 14.80 | 14.07 | -0.69 | -4.68 | 52825.29 | 7523.65 | 2.55 |
| 2024-10-10 | 15.00 | 14.76 | -0.05 | -0.34 | 69033.88 | 10298.41 | 3.33 |
| 2024-10-09 | 16.14 | 14.81 | -1.35 | -8.35 | 114619.38 | 17751.06 | 5.52 |
| 2024-10-08 | 16.16 | 16.16 | 1.47 | 10.01 | 147707.30 | 23608.45 | 7.12 |
| 2024-09-30 | 13.94 | 14.69 | 1.23 | 9.14 | 101553.76 | 14542.00 | 4.89 |
| 2024-09-27 | 13.08 | 13.46 | 0.53 | 4.10 | 27727.24 | 3668.78 | 1.34 |
| 2024-09-26 | 12.65 | 12.93 | 0.34 | 2.70 | 32088.92 | 4103.83 | 1.55 |
| 2024-09-25 | 12.58 | 12.59 | 0.11 | 0.88 | 35942.00 | 4567.84 | 1.73 |
| 2024-09-24 | 12.18 | 12.48 | 0.40 | 3.31 | 32137.48 | 3953.45 | 1.55 |
| 2024-09-23 | 12.03 | 12.08 | 0.04 | 0.33 | 18605.00 | 2248.28 | 0.90 |
| 2024-09-20 | 12.20 | 12.04 | -0.11 | -0.91 | 16867.60 | 2038.68 | 0.81 |
| 2024-09-19 | 12.02 | 12.15 | 0.14 | 1.17 | 21568.60 | 2611.39 | 1.04 |
| 2024-09-18 | 12.28 | 12.01 | -0.04 | -0.33 | 17842.00 | 2129.59 | 0.86 |
| 2024-09-13 | 12.39 | 12.05 | -0.25 | -2.03 | 20233.00 | 2459.99 | 0.97 |
| 2024-09-12 | 12.48 | 12.30 | -0.13 | -1.05 | 19666.48 | 2447.97 | 0.95 |
| 2024-09-11 | 12.55 | 12.43 | -0.15 | -1.19 | 17547.00 | 2191.50 | 0.85 |
| 2024-09-10 | 12.36 | 12.58 | 0.21 | 1.70 | 25637.00 | 3175.80 | 1.24 |
| 2024-09-09 | 12.34 | 12.37 | 0.07 | 0.57 | 22213.00 | 2746.36 | 1.07 |
| 2024-09-06 | 12.60 | 12.30 | -0.33 | -2.61 | 24577.60 | 3059.37 | 1.18 |
| 2024-09-05 | 12.77 | 12.63 | 0.09 | 0.72 | 24727.00 | 3110.11 | 1.19 |
| 2024-09-04 | 12.43 | 12.54 | -0.10 | -0.79 | 22594.00 | 2840.51 | 1.09 |
| 2024-09-03 | 12.64 | 12.64 | 0.11 | 0.88 | 27285.00 | 3444.90 | 1.31 |
| 2024-09-02 | 12.64 | 12.53 | -0.22 | -1.73 | 35766.00 | 4542.83 | 1.72 |
| 2024-08-30 | 12.45 | 12.75 | 0.39 | 3.16 | 55308.60 | 7038.46 | 2.66 |
| 2024-08-29 | 12.23 | 12.36 | 0.13 | 1.06 | 35160.44 | 4329.11 | 1.69 |
| 2024-08-28 | 12.40 | 12.23 | -0.08 | -0.65 | 51579.04 | 6301.18 | 2.49 |
| 2024-08-27 | 12.19 | 12.31 | -0.24 | -1.91 | 47950.44 | 5901.19 | 2.31 |
| 2024-08-26 | 11.99 | 12.55 | 0.78 | 6.63 | 104387.00 | 13083.18 | 5.03 |
| 2024-08-23 | 11.71 | 11.77 | 0.00 | 0.00 | 22924.00 | 2687.58 | 1.10 |
| 2024-08-22 | 12.08 | 11.77 | -0.31 | -2.57 | 28915.00 | 3455.00 | 1.39 |
| 2024-08-21 | 11.98 | 12.08 | -0.01 | -0.08 | 40414.16 | 4952.64 | 1.95 |
| 2024-08-20 | 12.08 | 12.09 | -0.18 | -1.47 | 49863.00 | 6048.47 | 2.40 |
| 2024-08-19 | 12.47 | 12.27 | -0.08 | -0.65 | 62378.00 | 7737.37 | 3.01 |
| 2024-08-16 | 12.13 | 12.35 | 0.24 | 1.98 | 32671.60 | 4035.86 | 1.57 |
| 2024-08-15 | 12.02 | 12.11 | 0.14 | 1.17 | 20966.00 | 2533.69 | 1.01 |
| 2024-08-14 | 11.93 | 11.97 | 0.04 | 0.34 | 12340.60 | 1479.83 | 0.59 |
| 2024-08-13 | 11.89 | 11.93 | 0.13 | 1.10 | 13548.00 | 1603.58 | 0.65 |
| 2024-08-12 | 12.04 | 11.80 | -0.12 | -1.01 | 11875.00 | 1404.97 | 0.57 |
| 2024-08-09 | 12.10 | 11.92 | 0.03 | 0.25 | 19307.00 | 2317.21 | 0.93 |
| 2024-08-08 | 11.98 | 11.89 | -0.11 | -0.92 | 18839.96 | 2230.63 | 0.91 |
| 2024-08-07 | 12.13 | 12.00 | 0.07 | 0.59 | 17850.00 | 2142.08 | 0.86 |
| 2024-08-06 | 11.77 | 11.93 | 0.17 | 1.45 | 16463.96 | 1949.80 | 0.79 |
| 2024-08-05 | 12.10 | 11.76 | -0.51 | -4.16 | 30973.00 | 3706.60 | 1.49 |
| 2024-08-02 | 12.73 | 12.27 | -0.46 | -3.61 | 23853.00 | 2970.68 | 1.15 |
| 2024-08-01 | 12.65 | 12.73 | 0.08 | 0.63 | 25468.00 | 3244.11 | 1.23 |
| 2024-07-31 | 12.13 | 12.65 | 0.47 | 3.86 | 30871.00 | 3867.48 | 1.49 |
| 2024-07-30 | 12.17 | 12.18 | 0.09 | 0.74 | 18618.76 | 2256.96 | 0.90 |
| 2024-07-29 | 12.14 | 12.09 | -0.05 | -0.41 | 14998.00 | 1818.23 | 0.72 |
| 2024-07-26 | 11.96 | 12.14 | 0.30 | 2.53 | 17386.40 | 2096.98 | 0.84 |
| 2024-07-25 | 11.96 | 11.84 | -0.12 | -1.00 | 25054.00 | 2947.74 | 1.21 |
| 2024-07-24 | 12.41 | 11.96 | -0.22 | -1.81 | 24739.00 | 2985.96 | 1.19 |
| 2024-07-23 | 12.61 | 12.18 | -0.44 | -3.49 | 21107.44 | 2616.29 | 1.02 |
| 2024-07-22 | 12.56 | 12.62 | 0.05 | 0.40 | 19985.20 | 2517.44 | 0.96 |
| 2024-07-19 | 12.18 | 12.57 | 0.32 | 2.61 | 29553.00 | 3696.64 | 1.42 |
| 2024-07-18 | 12.24 | 12.25 | -0.11 | -0.89 | 30925.00 | 3725.54 | 1.49 |
| 2024-07-17 | 12.85 | 12.36 | -0.38 | -2.98 | 23562.48 | 2957.49 | 1.14 |
| 2024-07-16 | 12.53 | 12.74 | 0.11 | 0.87 | 20204.00 | 2546.68 | 0.97 |
| 2024-07-15 | 12.84 | 12.63 | -0.24 | -1.87 | 18786.00 | 2392.56 | 0.91 |
| 2024-07-12 | 12.96 | 12.87 | -0.12 | -0.92 | 22994.48 | 2962.80 | 1.11 |
| 2024-07-11 | 12.69 | 12.99 | 0.48 | 3.84 | 35953.00 | 4627.51 | 1.73 |
| 2024-07-10 | 12.58 | 12.51 | -0.13 | -1.03 | 23050.00 | 2898.41 | 1.11 |
| 2024-07-09 | 11.79 | 12.64 | 0.69 | 5.77 | 46155.00 | 5696.23 | 2.22 |
| 2024-07-08 | 12.11 | 11.95 | -0.22 | -1.81 | 21352.00 | 2580.87 | 1.03 |
| 2024-07-05 | 12.02 | 12.17 | 0.04 | 0.33 | 23093.00 | 2793.97 | 1.11 |
| 2024-07-04 | 12.42 | 12.13 | -0.39 | -3.12 | 24251.00 | 2988.17 | 1.17 |
| 2024-07-03 | 12.65 | 12.52 | -0.12 | -0.95 | 20165.00 | 2534.20 | 0.97 |
| 2024-07-02 | 12.80 | 12.64 | -0.09 | -0.71 | 22083.00 | 2803.83 | 1.06 |
| 2024-07-01 | 12.91 | 12.73 | -0.13 | -1.01 | 29233.00 | 3696.07 | 1.41 |
| 2024-06-28 | 12.56 | 12.86 | 0.30 | 2.39 | 37607.00 | 4835.44 | 1.81 |
| 2024-06-27 | 12.95 | 12.56 | -0.32 | -2.48 | 31633.00 | 4029.03 | 1.52 |
| 2024-06-26 | 12.31 | 12.88 | 0.57 | 4.63 | 35399.00 | 4433.37 | 1.71 |
| 2024-06-25 | 12.75 | 12.31 | -0.24 | -1.91 | 38777.00 | 4801.53 | 1.87 |
| 2024-06-24 | 13.36 | 12.55 | -0.80 | -5.99 | 52272.00 | 6724.79 | 2.52 |
| 2024-06-21 | 13.18 | 13.35 | -0.18 | -1.33 | 54986.00 | 7289.65 | 2.65 |
| 2024-06-20 | 13.68 | 13.53 | -0.29 | -2.10 | 68133.60 | 9426.27 | 3.28 |
| 2024-06-19 | 13.80 | 13.82 | 0.03 | 0.22 | 53860.00 | 7408.75 | 2.60 |
| 2024-06-18 | 13.67 | 13.79 | 0.05 | 0.36 | 45966.00 | 6316.94 | 2.21 |
| 2024-06-17 | 13.52 | 13.74 | 0.09 | 0.66 | 55579.00 | 7627.27 | 2.68 |
| 2024-06-14 | 13.64 | 13.65 | -0.07 | -0.51 | 73358.00 | 10004.54 | 3.53 |
| 2024-06-13 | 13.41 | 13.72 | 0.31 | 2.31 | 106803.92 | 14762.74 | 5.15 |
| 2024-06-12 | 13.05 | 13.41 | 0.31 | 2.37 | 76941.00 | 10275.87 | 3.71 |
| 2024-06-11 | 12.65 | 13.10 | 0.47 | 3.72 | 102216.92 | 13421.78 | 4.93 |
| 2024-06-07 | 13.10 | 12.63 | -0.97 | -7.13 | 114155.10 | 14743.98 | 5.50 |
| 2024-06-06 | 13.14 | 13.60 | 0.56 | 4.29 | 123514.00 | 17067.40 | 5.95 |
| 2024-06-05 | 13.25 | 13.04 | -0.36 | -2.69 | 36271.00 | 4788.26 | 1.75 |
| 2024-06-04 | 13.98 | 13.40 | -0.58 | -4.15 | 70700.00 | 9511.66 | 3.41 |
| 2024-06-03 | 14.19 | 14.08 | -0.08 | -0.57 | 90629.00 | 13035.25 | 4.37 |
| 2024-05-31 | 14.02 | 14.16 | 0.15 | 1.07 | 52472.08 | 7429.72 | 2.53 |
| 2024-05-30 | 13.81 | 14.01 | 0.21 | 1.52 | 41570.00 | 5805.11 | 2.00 |
| 2024-05-29 | 13.71 | 13.80 | 0.02 | 0.15 | 32675.00 | 4502.51 | 1.57 |
| 2024-05-28 | 13.72 | 13.78 | 0.07 | 0.51 | 50013.00 | 6976.55 | 2.41 |
| 2024-05-27 | 13.60 | 13.71 | 0.20 | 1.48 | 34595.40 | 4639.74 | 1.67 |
| 2024-05-24 | 13.67 | 13.51 | -0.50 | -3.57 | 38474.00 | 5247.14 | 1.85 |
| 2024-05-23 | 14.40 | 14.01 | -0.22 | -1.55 | 36058.00 | 5070.91 | 1.74 |
| 2024-05-22 | 13.97 | 14.23 | 0.23 | 1.64 | 34027.60 | 4821.61 | 1.64 |
| 2024-05-21 | 14.12 | 14.00 | -0.12 | -0.85 | 24597.00 | 3440.98 | 1.19 |
| 2024-05-20 | 14.30 | 14.12 | -0.10 | -0.70 | 33597.00 | 4741.08 | 1.62 |
| 2024-05-17 | 13.97 | 14.22 | 0.18 | 1.28 | 44154.00 | 6191.62 | 2.13 |
| 2024-05-16 | 13.65 | 14.04 | 0.51 | 3.77 | 68304.17 | 9511.10 | 3.29 |
| 2024-05-15 | 13.60 | 13.53 | -0.05 | -0.37 | 25183.00 | 3413.86 | 1.21 |
日K线
周K线
月K线
