瑞斯康达 sh.603803
14.86
-1.39%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.07 | 15.11 | 14.51 | 14.86 | -1.39% | 3.50 | 5.59% |
| 2026-05-22 | 14.98 | 15.55 | 14.87 | 15.07 | +2.45% | 3.99 | 6.22% |
| 2026-05-21 | 15.89 | 16.20 | 14.62 | 14.71 | -7.37% | 4.77 | 7.30% |
| 2026-05-20 | 15.71 | 16.35 | 15.11 | 15.88 | +0.06% | 5.47 | 8.10% |
| 2026-05-19 | 15.94 | 16.19 | 15.40 | 15.87 | -0.81% | 4.73 | 7.09% |
| 2026-05-18 | 15.98 | 16.38 | 15.88 | 16.00 | -1.90% | 4.47 | 6.57% |
| 2026-05-15 | 16.70 | 17.44 | 16.16 | 16.31 | -2.69% | 7.21 | 10.26% |
| 2026-05-14 | 17.50 | 17.71 | 16.75 | 16.76 | -2.67% | 8.73 | 11.99% |
| 2026-05-13 | 16.36 | 17.66 | 16.36 | 17.22 | +1.47% | 11.55 | 15.77% |
| 2026-05-12 | 16.39 | 17.49 | 16.35 | 16.97 | +2.17% | 10.99 | 15.18% |
| 2026-05-11 | 16.83 | 17.25 | 16.20 | 16.61 | +0.24% | 9.28 | 13.15% |
| 2026-05-08 | 16.20 | 16.70 | 15.94 | 16.57 | +1.84% | 13.37 | 19.16% |
| 2026-05-07 | 14.89 | 16.27 | 14.68 | 16.27 | +10.01% | 8.27 | 12.55% |
| 2026-05-06 | 14.30 | 15.00 | 14.01 | 14.79 | +3.43% | 7.31 | 11.76% |
| 2026-04-30 | 15.20 | 15.38 | 14.13 | 14.30 | -3.83% | 8.21 | 13.33% |
| 2026-04-29 | 14.20 | 14.87 | 14.20 | 14.87 | +9.99% | 3.11 | 4.96% |
| 2026-04-28 | 13.93 | 13.93 | 13.31 | 13.52 | -2.59% | 5.51 | 9.58% |
| 2026-04-27 | 14.12 | 14.20 | 13.20 | 13.88 | -3.48% | 7.18 | 12.30% |
| 2026-04-24 | 14.66 | 15.50 | 14.38 | 14.38 | -3.30% | 6.56 | 10.39% |
| 2026-04-23 | 15.90 | 15.97 | 14.35 | 14.87 | -6.12% | 9.00 | 14.08% |