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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.44 | 10.54 | 10.32 | 10.43 | +1.26% | 1.05 | 2.36% |
| 2026-02-13 | 10.29 | 10.43 | 10.28 | 10.30 | -0.29% | 0.77 | 1.75% |
| 2026-02-12 | 10.38 | 10.58 | 10.27 | 10.33 | -0.19% | 0.89 | 2.02% |
| 2026-02-11 | 10.50 | 10.61 | 10.34 | 10.35 | -1.62% | 1.07 | 2.42% |
| 2026-02-10 | 10.36 | 10.70 | 10.32 | 10.52 | +1.54% | 1.89 | 4.20% |
| 2026-02-09 | 10.20 | 10.40 | 10.09 | 10.36 | +2.88% | 1.46 | 3.34% |
| 2026-02-06 | 10.02 | 10.23 | 9.98 | 10.07 | 0.00% | 0.81 | 1.88% |
| 2026-02-05 | 10.11 | 10.20 | 10.05 | 10.07 | -0.40% | 0.75 | 1.75% |
| 2026-02-04 | 10.15 | 10.24 | 10.01 | 10.11 | -0.79% | 0.99 | 2.30% |
| 2026-02-03 | 9.89 | 10.19 | 9.81 | 10.19 | +4.19% | 1.47 | 3.44% |
| 2026-02-02 | 9.90 | 10.10 | 9.78 | 9.78 | -1.21% | 0.87 | 2.06% |
| 2026-01-30 | 9.67 | 9.95 | 9.60 | 9.90 | +1.85% | 1.10 | 2.65% |
| 2026-01-29 | 9.86 | 9.97 | 9.64 | 9.72 | -2.02% | 1.12 | 2.69% |
| 2026-01-28 | 9.98 | 10.23 | 9.92 | 9.92 | -1.10% | 1.15 | 2.69% |
| 2026-01-27 | 10.20 | 10.21 | 9.80 | 10.03 | -0.79% | 1.20 | 2.83% |
| 2026-01-26 | 10.36 | 10.36 | 10.05 | 10.11 | -2.51% | 1.18 | 2.74% |
| 2026-01-23 | 10.35 | 10.43 | 10.28 | 10.37 | -0.19% | 1.21 | 2.75% |
| 2026-01-22 | 10.20 | 10.40 | 10.20 | 10.39 | +1.46% | 1.21 | 2.75% |
| 2026-01-21 | 10.08 | 10.28 | 10.01 | 10.24 | +1.09% | 0.97 | 2.24% |
| 2026-01-20 | 10.39 | 10.41 | 10.13 | 10.13 | -2.22% | 1.29 | 2.98% |