瑞晟智能(688215)股票信息
| 股票代码 | 688215 |
| 股票名称 | 瑞晟智能 |
| 最新价/元 | 18.93 |
| 涨跌额/元 | -0.88 |
| 涨跌幅/% | -4.44 |
| 买入/元 | 18.82 |
| 卖出/元 | 18.93 |
| 昨收/元 | 19.81 |
| 今开/元 | 19.87 |
| 最高/元 | 20.09 |
| 最低/元 | 18.80 |
| 成交量/手 | 8183.19 |
| 成交额/万 | 1575.88 |
| 股净值/元 | 67.61 |
| 市净率 | 2.17 |
| 总市值/万 | 98534.44 |
| 流通值/万 | 98534.44 |
| 换手率/% | 1.57 |
| 入市日期 | 2020-08-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
瑞晟智能(688215)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 | 19.87 | 18.93 | -0.88 | -4.44 | 8183.19 | 1575.88 | 1.57 |
| 2024-10-10 | 20.21 | 19.81 | -0.31 | -1.54 | 7892.19 | 1578.18 | 1.52 |
| 2024-10-09 | 21.21 | 20.12 | -1.72 | -7.88 | 11728.07 | 2373.60 | 2.25 |
| 2024-10-08 | 23.41 | 21.84 | 1.87 | 9.36 | 15529.92 | 3367.89 | 2.98 |
| 2024-09-30 | 18.11 | 19.97 | 2.35 | 13.34 | 15409.21 | 2919.76 | 2.96 |
| 2024-09-27 | 16.90 | 17.62 | 1.01 | 6.08 | 5152.56 | 889.42 | 0.99 |
| 2024-09-26 | 16.13 | 16.61 | 0.43 | 2.66 | 3865.50 | 635.20 | 0.74 |
| 2024-09-25 | 15.95 | 16.18 | 0.41 | 2.60 | 3414.37 | 553.69 | 0.66 |
| 2024-09-24 | 15.31 | 15.77 | 0.55 | 3.61 | 3897.73 | 601.29 | 0.75 |
| 2024-09-23 | 15.24 | 15.22 | 0.13 | 0.86 | 2169.40 | 329.45 | 0.42 |
| 2024-09-20 | 15.22 | 15.09 | -0.09 | -0.59 | 2815.08 | 425.53 | 0.54 |
| 2024-09-19 | 14.96 | 15.18 | 0.32 | 2.15 | 4073.84 | 614.39 | 0.78 |
| 2024-09-18 | 15.28 | 14.86 | -0.29 | -1.91 | 3204.71 | 475.48 | 0.62 |
| 2024-09-13 | 15.55 | 15.15 | -0.34 | -2.20 | 2101.64 | 320.82 | 0.40 |
| 2024-09-12 | 15.72 | 15.49 | -0.07 | -0.45 | 3122.58 | 491.65 | 0.60 |
| 2024-09-11 | 15.73 | 15.56 | -0.15 | -0.96 | 2624.64 | 410.23 | 0.50 |
| 2024-09-10 | 15.58 | 15.71 | 0.13 | 0.83 | 2402.34 | 374.75 | 0.46 |
| 2024-09-09 | 15.58 | 15.58 | 0.02 | 0.13 | 3036.96 | 475.21 | 0.58 |
| 2024-09-06 | 16.08 | 15.56 | -0.41 | -2.57 | 2505.45 | 394.42 | 0.48 |
| 2024-09-05 | 15.84 | 15.97 | 0.13 | 0.82 | 1900.58 | 303.70 | 0.37 |
| 2024-09-04 | 16.02 | 15.84 | -0.43 | -2.64 | 2304.95 | 368.98 | 0.44 |
| 2024-09-03 | 16.05 | 16.27 | 0.22 | 1.37 | 1873.60 | 303.94 | 0.36 |
| 2024-09-02 | 16.36 | 16.05 | -0.29 | -1.78 | 2832.95 | 461.11 | 0.54 |
| 2024-08-30 | 16.12 | 16.34 | 0.22 | 1.37 | 2636.92 | 430.88 | 0.51 |
| 2024-08-29 | 15.80 | 16.12 | 0.21 | 1.32 | 2745.93 | 438.76 | 0.53 |
| 2024-08-28 | 15.46 | 15.91 | 0.39 | 2.51 | 4259.62 | 673.60 | 0.82 |
| 2024-08-27 | 15.51 | 15.52 | -0.06 | -0.39 | 2459.23 | 381.39 | 0.47 |
| 2024-08-26 | 15.32 | 15.58 | 0.41 | 2.70 | 3167.26 | 491.29 | 0.61 |
| 2024-08-23 | 15.42 | 15.17 | -0.23 | -1.49 | 2426.46 | 367.42 | 0.47 |
| 2024-08-22 | 15.66 | 15.40 | -0.15 | -0.97 | 1546.49 | 241.28 | 0.30 |
| 2024-08-21 | 15.59 | 15.55 | -0.04 | -0.26 | 1528.68 | 238.95 | 0.29 |
| 2024-08-20 | 15.99 | 15.59 | -0.46 | -2.87 | 2670.46 | 422.17 | 0.51 |
| 2024-08-19 | 16.29 | 16.05 | -0.21 | -1.29 | 1783.83 | 287.98 | 0.34 |
| 2024-08-16 | 16.47 | 16.26 | -0.18 | -1.10 | 2335.49 | 381.49 | 0.45 |
| 2024-08-15 | 16.55 | 16.44 | -0.01 | -0.06 | 2375.76 | 389.92 | 0.46 |
| 2024-08-14 | 16.64 | 16.45 | -0.09 | -0.54 | 1938.71 | 321.26 | 0.37 |
| 2024-08-13 | 16.37 | 16.54 | 0.23 | 1.41 | 2199.15 | 360.80 | 0.42 |
| 2024-08-12 | 16.52 | 16.31 | -0.05 | -0.31 | 1771.68 | 290.22 | 0.34 |
| 2024-08-09 | 16.56 | 16.36 | -0.12 | -0.73 | 2242.39 | 369.52 | 0.43 |
| 2024-08-08 | 16.61 | 16.48 | -0.17 | -1.02 | 2034.64 | 334.32 | 0.39 |
| 2024-08-07 | 16.69 | 16.65 | -0.07 | -0.42 | 2000.70 | 334.28 | 0.38 |
| 2024-08-06 | 16.59 | 16.72 | 0.24 | 1.46 | 3394.99 | 567.18 | 0.65 |
| 2024-08-05 | 16.81 | 16.48 | -0.32 | -1.91 | 3890.68 | 649.29 | 0.75 |
| 2024-08-02 | 17.04 | 16.80 | -0.29 | -1.70 | 2411.39 | 410.46 | 0.46 |
| 2024-08-01 | 17.10 | 17.09 | 0.00 | 0.00 | 2733.18 | 469.88 | 0.53 |
| 2024-07-31 | 16.58 | 17.09 | 0.49 | 2.95 | 3821.96 | 645.60 | 0.73 |
| 2024-07-30 | 16.61 | 16.60 | -0.12 | -0.72 | 6405.30 | 1052.73 | 1.23 |
| 2024-07-29 | 16.72 | 16.72 | 0.00 | 0.00 | 1898.89 | 317.88 | 0.36 |
| 2024-07-26 | 16.37 | 16.72 | 0.36 | 2.20 | 2576.69 | 429.52 | 0.50 |
| 2024-07-25 | 15.97 | 16.36 | 0.38 | 2.38 | 2821.85 | 459.45 | 0.54 |
| 2024-07-24 | 16.12 | 15.98 | -0.30 | -1.84 | 2890.80 | 464.63 | 0.56 |
| 2024-07-23 | 16.66 | 16.28 | -0.37 | -2.22 | 3585.61 | 594.22 | 0.69 |
| 2024-07-22 | 16.40 | 16.65 | 0.19 | 1.15 | 2892.55 | 480.05 | 0.56 |
| 2024-07-19 | 15.92 | 16.46 | 0.54 | 3.39 | 3138.38 | 512.35 | 0.60 |
| 2024-07-18 | 15.84 | 15.92 | -0.25 | -1.55 | 3177.38 | 500.77 | 0.61 |
| 2024-07-17 | 16.28 | 16.17 | -0.18 | -1.10 | 2269.74 | 367.57 | 0.44 |
| 2024-07-16 | 16.35 | 16.35 | 0.00 | 0.00 | 2369.56 | 386.78 | 0.46 |
| 2024-07-15 | 16.99 | 16.35 | -0.63 | -3.71 | 3203.60 | 529.03 | 0.62 |
| 2024-07-12 | 17.10 | 16.98 | -0.16 | -0.93 | 4465.93 | 764.06 | 0.86 |
| 2024-07-11 | 16.60 | 17.14 | 0.60 | 3.63 | 3894.86 | 660.48 | 0.75 |
| 2024-07-10 | 16.79 | 16.54 | -0.52 | -3.05 | 3086.02 | 519.25 | 0.59 |
| 2024-07-09 | 22.20 | 22.28 | -0.11 | -0.49 | 4094.51 | 892.96 | 1.02 |
| 2024-07-08 | 22.41 | 22.39 | -0.25 | -1.10 | 2546.95 | 576.75 | 0.64 |
| 2024-07-05 | 22.15 | 22.64 | 0.27 | 1.21 | 1926.12 | 432.14 | 0.48 |
| 2024-07-04 | 22.95 | 22.37 | -0.61 | -2.65 | 1966.00 | 445.49 | 0.49 |
| 2024-07-03 | 23.50 | 22.98 | -0.03 | -0.13 | 2196.24 | 507.25 | 0.55 |
| 2024-07-02 | 22.90 | 23.01 | -0.02 | -0.09 | 1750.08 | 404.80 | 0.44 |
| 2024-07-01 | 23.42 | 23.03 | -0.56 | -2.37 | 3870.44 | 885.89 | 0.97 |
| 2024-06-28 | 23.14 | 23.59 | 0.29 | 1.25 | 3438.97 | 814.53 | 0.86 |
| 2024-06-27 | 23.39 | 23.30 | -0.15 | -0.64 | 3770.89 | 891.52 | 0.94 |
| 2024-06-26 | 22.60 | 23.45 | 0.81 | 3.58 | 4629.05 | 1058.12 | 1.16 |
| 2024-06-25 | 22.24 | 22.64 | 0.24 | 1.07 | 3947.03 | 898.83 | 0.99 |
| 2024-06-24 | 23.46 | 22.40 | -0.94 | -4.03 | 4874.98 | 1104.43 | 1.22 |
| 2024-06-21 | 24.01 | 23.34 | -1.00 | -4.11 | 7435.66 | 1743.55 | 1.86 |
| 2024-06-20 | 23.71 | 24.34 | 0.75 | 3.18 | 11243.26 | 2772.21 | 2.81 |
| 2024-06-19 | 23.31 | 23.59 | 0.02 | 0.09 | 2276.12 | 536.99 | 0.57 |
| 2024-06-18 | 22.97 | 23.57 | 0.58 | 2.52 | 3128.21 | 731.15 | 0.78 |
| 2024-06-17 | 23.11 | 22.99 | -0.12 | -0.52 | 2175.88 | 499.41 | 0.54 |
| 2024-06-14 | 23.59 | 23.11 | -0.59 | -2.49 | 4212.43 | 981.31 | 1.05 |
| 2024-06-13 | 23.28 | 23.70 | 0.78 | 3.40 | 5769.21 | 1351.80 | 1.44 |
| 2024-06-12 | 22.19 | 22.92 | 0.66 | 2.97 | 2840.16 | 648.57 | 0.71 |
| 2024-06-11 | 21.82 | 22.26 | 0.44 | 2.02 | 3534.88 | 775.51 | 0.88 |
| 2024-06-07 | 21.50 | 21.82 | 0.79 | 3.76 | 3821.71 | 834.17 | 0.95 |
| 2024-06-06 | 22.29 | 21.03 | -1.29 | -5.78 | 5344.09 | 1147.17 | 1.33 |
| 2024-06-05 | 22.84 | 22.32 | -0.34 | -1.50 | 2326.27 | 523.26 | 0.58 |
| 2024-06-04 | 23.74 | 22.66 | -1.08 | -4.55 | 4437.01 | 1010.89 | 1.11 |
| 2024-06-03 | 24.90 | 23.74 | -0.97 | -3.93 | 4336.24 | 1040.11 | 1.08 |
| 2024-05-31 | 24.68 | 24.71 | 0.33 | 1.35 | 3327.25 | 821.53 | 0.83 |
| 2024-05-30 | 24.50 | 24.38 | -0.12 | -0.49 | 2316.99 | 563.69 | 0.58 |
| 2024-05-29 | 24.45 | 24.50 | 0.05 | 0.20 | 2671.83 | 658.07 | 0.67 |
| 2024-05-28 | 24.65 | 24.45 | 0.05 | 0.21 | 3989.69 | 974.81 | 1.00 |
| 2024-05-27 | 24.49 | 24.40 | 0.30 | 1.25 | 2886.31 | 695.73 | 0.72 |
| 2024-05-24 | 25.02 | 24.10 | -0.72 | -2.90 | 3037.09 | 741.95 | 0.76 |
| 2024-05-23 | 24.82 | 24.82 | -0.16 | -0.64 | 2556.67 | 633.38 | 0.64 |
| 2024-05-22 | 25.34 | 24.98 | -0.07 | -0.28 | 2258.38 | 563.14 | 0.56 |
| 2024-05-21 | 25.58 | 25.05 | -0.77 | -2.98 | 3199.35 | 799.29 | 0.80 |
| 2024-05-20 | 25.29 | 25.82 | 0.53 | 2.10 | 3302.45 | 846.03 | 0.82 |
| 2024-05-17 | 24.58 | 25.29 | 0.70 | 2.85 | 3332.92 | 835.11 | 0.83 |
| 2024-05-16 | 23.92 | 24.59 | 0.67 | 2.80 | 3396.90 | 833.69 | 0.85 |
| 2024-05-15 | 24.33 | 23.92 | -0.29 | -1.20 | 3427.71 | 828.11 | 0.86 |
日K线
周K线
月K线
