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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.36 | 15.84 | 15.03 | 15.84 | +2.79% | 10.91 | 16.52% |
| 2026-04-21 | 15.36 | 15.79 | 14.96 | 15.41 | -1.85% | 7.80 | 11.91% |
| 2026-04-20 | 15.30 | 16.10 | 15.25 | 15.70 | -0.32% | 10.97 | 16.49% |
| 2026-04-17 | 15.50 | 16.04 | 15.23 | 15.75 | +3.62% | 15.10 | 22.72% |
| 2026-04-16 | 15.00 | 15.35 | 14.60 | 15.20 | -2.06% | 12.70 | 19.82% |
| 2026-04-15 | 15.21 | 16.15 | 15.21 | 15.52 | +3.47% | 17.37 | 26.15% |
| 2026-04-14 | 16.79 | 16.79 | 14.83 | 15.00 | -1.70% | 18.56 | 28.21% |
| 2026-04-13 | 14.30 | 15.26 | 14.30 | 15.26 | +10.02% | 6.85 | 10.79% |
| 2026-04-10 | 14.27 | 14.77 | 13.86 | 13.87 | -3.28% | 11.24 | 18.67% |
| 2026-04-09 | 13.80 | 14.50 | 13.46 | 14.34 | +2.43% | 12.87 | 21.55% |
| 2026-04-08 | 13.50 | 14.10 | 13.40 | 14.00 | +6.63% | 9.70 | 16.47% |
| 2026-04-07 | 12.89 | 13.72 | 12.89 | 13.13 | -0.61% | 7.66 | 13.59% |
| 2026-04-03 | 13.57 | 14.18 | 13.00 | 13.21 | -0.38% | 10.56 | 18.36% |
| 2026-04-02 | 13.78 | 14.55 | 13.24 | 13.26 | -3.07% | 12.65 | 21.47% |
| 2026-04-01 | 13.06 | 13.68 | 13.06 | 13.68 | +9.97% | 11.55 | 20.04% |
| 2026-03-31 | 13.30 | 13.48 | 12.41 | 12.44 | -8.06% | 9.49 | 17.40% |
| 2026-03-30 | 13.47 | 13.84 | 13.03 | 13.53 | -1.46% | 7.77 | 13.63% |
| 2026-03-27 | 13.48 | 14.25 | 13.13 | 13.73 | -5.18% | 10.52 | 18.02% |
| 2026-03-26 | 14.63 | 15.03 | 14.00 | 14.48 | -5.97% | 12.35 | 19.95% |
| 2026-03-25 | 15.61 | 16.00 | 14.63 | 15.40 | -1.35% | 20.92 | 32.43% |