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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.84 | 9.07 | 8.71 | 9.07 | +2.37% | 1.56 | 4.12% |
| 2025-08-19 | 8.75 | 8.97 | 8.70 | 8.86 | +1.26% | 1.53 | 4.08% |
| 2025-08-18 | 8.72 | 8.83 | 8.63 | 8.75 | +0.23% | 1.90 | 5.11% |
| 2025-08-15 | 8.78 | 8.84 | 8.70 | 8.73 | -0.57% | 1.00 | 2.70% |
| 2025-08-14 | 8.88 | 8.90 | 8.68 | 8.78 | -1.24% | 1.21 | 3.25% |
| 2025-08-13 | 8.90 | 8.96 | 8.84 | 8.89 | 0.00% | 0.78 | 2.07% |
| 2025-08-12 | 8.85 | 8.90 | 8.80 | 8.89 | +0.34% | 0.72 | 1.90% |
| 2025-08-11 | 8.81 | 8.92 | 8.76 | 8.86 | +1.14% | 0.74 | 1.96% |
| 2025-08-08 | 8.91 | 8.97 | 8.70 | 8.76 | -1.57% | 1.22 | 3.25% |
| 2025-08-07 | 8.95 | 9.02 | 8.85 | 8.90 | -0.67% | 0.77 | 2.03% |
| 2025-08-06 | 9.05 | 9.09 | 8.91 | 8.96 | -0.78% | 1.11 | 2.91% |
| 2025-08-05 | 8.72 | 9.10 | 8.72 | 9.03 | +3.91% | 1.58 | 4.17% |
| 2025-08-04 | 8.59 | 8.72 | 8.53 | 8.69 | +0.81% | 0.84 | 2.29% |
| 2025-08-01 | 8.63 | 8.73 | 8.54 | 8.62 | 0.00% | 0.95 | 2.58% |
| 2025-07-31 | 8.62 | 9.17 | 8.53 | 8.62 | +0.23% | 1.99 | 5.35% |
| 2025-07-30 | 8.67 | 8.67 | 8.50 | 8.60 | -0.92% | 0.79 | 2.18% |
| 2025-07-29 | 8.68 | 8.69 | 8.54 | 8.68 | +0.23% | 0.77 | 2.11% |
| 2025-07-28 | 8.63 | 8.70 | 8.59 | 8.66 | +0.35% | 0.67 | 1.83% |
| 2025-07-25 | 8.55 | 8.64 | 8.48 | 8.63 | +1.05% | 0.88 | 2.41% |
| 2025-07-24 | 8.50 | 8.60 | 8.48 | 8.54 | +0.23% | 0.74 | 2.04% |