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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.47 | 16.00 | 14.18 | 15.61 | +6.84% | 21.47 | 33.09% |
| 2026-03-23 | 12.72 | 14.61 | 12.70 | 14.61 | +10.02% | 17.82 | 29.99% |
| 2026-03-20 | 15.29 | 15.29 | 13.20 | 13.28 | -4.46% | 17.60 | 28.93% |
| 2026-03-19 | 13.05 | 14.44 | 13.05 | 13.90 | +5.86% | 19.15 | 32.07% |
| 2026-03-18 | 12.12 | 13.13 | 12.12 | 13.13 | +9.97% | 10.24 | 18.74% |
| 2026-03-17 | 13.00 | 13.17 | 11.82 | 11.94 | -7.94% | 9.59 | 18.29% |
| 2026-03-16 | 12.76 | 13.14 | 12.51 | 12.97 | -5.67% | 12.41 | 22.75% |
| 2026-03-13 | 12.03 | 13.75 | 12.03 | 13.75 | +10.00% | 10.20 | 18.43% |
| 2026-03-12 | 11.71 | 13.31 | 11.62 | 12.50 | +3.31% | 15.96 | 30.01% |
| 2026-03-11 | 12.10 | 12.10 | 12.02 | 12.10 | +10.00% | 5.49 | 10.69% |
| 2026-03-10 | 11.00 | 11.00 | 11.00 | 11.00 | +10.00% | 1.20 | 2.56% |
| 2026-03-09 | 10.06 | 10.06 | 9.75 | 10.00 | -2.06% | 0.98 | 2.33% |
| 2026-03-06 | 10.20 | 10.23 | 10.05 | 10.21 | +0.10% | 0.73 | 1.69% |
| 2026-03-05 | 10.01 | 10.29 | 10.00 | 10.20 | +3.76% | 1.23 | 2.85% |
| 2026-03-04 | 9.60 | 9.98 | 9.51 | 9.83 | -0.10% | 0.85 | 2.04% |
| 2026-03-03 | 10.22 | 10.42 | 9.82 | 9.84 | -3.72% | 1.26 | 2.94% |
| 2026-03-02 | 10.20 | 10.38 | 10.11 | 10.22 | -1.54% | 1.12 | 2.57% |
| 2026-02-27 | 10.32 | 10.38 | 10.22 | 10.38 | -0.38% | 0.84 | 1.92% |
| 2026-02-26 | 10.25 | 10.45 | 10.21 | 10.42 | +1.66% | 1.19 | 2.70% |
| 2026-02-25 | 10.39 | 10.46 | 10.19 | 10.25 | -1.73% | 1.13 | 2.59% |