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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.65 | 8.70 | 8.50 | 8.52 | -2.41% | 1.20 | 3.29% |
| 2025-07-22 | 8.68 | 9.26 | 8.68 | 8.73 | +0.23% | 1.87 | 4.97% |
| 2025-07-21 | 8.60 | 8.78 | 8.60 | 8.71 | +0.81% | 0.89 | 2.42% |
| 2025-07-18 | 8.76 | 8.86 | 8.60 | 8.64 | -0.58% | 1.13 | 3.05% |
| 2025-07-17 | 8.60 | 8.79 | 8.53 | 8.69 | +1.05% | 1.27 | 3.43% |
| 2025-07-16 | 8.52 | 8.66 | 8.46 | 8.60 | +0.58% | 1.17 | 3.20% |
| 2025-07-15 | 8.62 | 8.70 | 8.44 | 8.55 | -0.81% | 1.48 | 4.07% |
| 2025-07-14 | 8.45 | 8.65 | 8.38 | 8.62 | +1.77% | 1.84 | 5.07% |
| 2025-07-11 | 8.15 | 8.55 | 8.08 | 8.47 | +3.29% | 2.83 | 7.96% |
| 2025-07-10 | 8.42 | 8.47 | 8.19 | 8.20 | -6.61% | 3.45 | 9.76% |
| 2025-07-09 | 8.27 | 8.95 | 8.27 | 8.78 | +2.09% | 5.11 | 14.05% |
| 2025-07-08 | 8.60 | 8.60 | 8.60 | 8.60 | -9.95% | 0.76 | 2.09% |
| 2025-07-07 | 9.51 | 9.73 | 9.47 | 9.55 | -2.45% | 1.52 | 3.74% |
| 2025-07-04 | 10.21 | 10.50 | 9.71 | 9.79 | -1.41% | 2.52 | 5.93% |
| 2025-07-03 | 9.86 | 10.12 | 9.86 | 9.93 | +0.30% | 1.00 | 2.35% |
| 2025-07-02 | 10.27 | 10.32 | 9.82 | 9.90 | -4.16% | 1.73 | 4.08% |
| 2025-07-01 | 10.14 | 10.33 | 9.93 | 10.33 | +2.89% | 2.21 | 5.13% |
| 2025-06-30 | 9.81 | 10.22 | 9.78 | 10.04 | +2.45% | 1.37 | 3.22% |
| 2025-06-27 | 9.73 | 9.90 | 9.63 | 9.80 | +1.03% | 0.81 | 1.94% |
| 2025-06-26 | 9.70 | 9.91 | 9.67 | 9.70 | 0.00% | 0.99 | 2.37% |