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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.65 | 9.77 | 9.57 | 9.70 | +0.31% | 0.82 | 1.99% |
| 2025-06-24 | 9.44 | 9.70 | 9.44 | 9.67 | +2.55% | 0.73 | 1.78% |
| 2025-06-23 | 9.13 | 9.45 | 9.13 | 9.43 | +1.95% | 0.63 | 1.60% |
| 2025-06-20 | 9.44 | 9.56 | 9.16 | 9.25 | -2.43% | 0.88 | 2.24% |
| 2025-06-19 | 9.68 | 9.92 | 9.44 | 9.48 | -2.87% | 0.92 | 2.24% |
| 2025-06-18 | 9.61 | 9.82 | 9.54 | 9.76 | +0.83% | 0.80 | 1.95% |
| 2025-06-17 | 9.70 | 9.84 | 9.58 | 9.68 | -0.21% | 0.67 | 1.64% |
| 2025-06-16 | 9.38 | 9.80 | 9.35 | 9.70 | +2.32% | 1.16 | 2.82% |
| 2025-06-13 | 9.76 | 9.84 | 9.45 | 9.48 | -4.15% | 1.35 | 3.32% |
| 2025-06-12 | 9.78 | 10.30 | 9.74 | 9.89 | +0.61% | 1.93 | 4.53% |
| 2025-06-11 | 9.91 | 9.97 | 9.79 | 9.83 | -0.81% | 0.98 | 2.33% |
| 2025-06-10 | 10.16 | 10.22 | 9.75 | 9.91 | -2.36% | 1.22 | 2.90% |
| 2025-06-09 | 10.18 | 10.31 | 10.11 | 10.15 | +0.20% | 1.19 | 2.75% |
| 2025-06-06 | 10.11 | 10.19 | 9.96 | 10.13 | +0.10% | 1.35 | 3.14% |
| 2025-06-05 | 9.85 | 10.17 | 9.81 | 10.12 | +2.33% | 1.80 | 4.22% |
| 2025-06-04 | 9.92 | 10.05 | 9.88 | 9.89 | +0.10% | 1.05 | 2.49% |
| 2025-06-03 | 9.61 | 10.10 | 9.61 | 9.88 | +2.07% | 1.19 | 2.83% |
| 2025-05-30 | 9.95 | 9.95 | 9.65 | 9.68 | -3.01% | 1.02 | 2.47% |
| 2025-05-29 | 9.81 | 10.04 | 9.78 | 9.98 | +0.91% | 1.29 | 3.04% |
| 2025-05-28 | 9.77 | 9.98 | 9.70 | 9.89 | +1.54% | 1.36 | 3.26% |