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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.30 | 10.36 | 10.13 | 10.36 | +0.19% | 1.09 | 2.50% |
| 2026-01-16 | 10.33 | 10.43 | 10.12 | 10.34 | +0.19% | 1.51 | 3.47% |
| 2026-01-15 | 10.70 | 10.70 | 10.22 | 10.32 | -4.44% | 2.23 | 5.07% |
| 2026-01-14 | 10.79 | 11.01 | 10.57 | 10.80 | +1.03% | 2.69 | 5.87% |
| 2026-01-13 | 11.30 | 11.33 | 10.67 | 10.69 | -6.72% | 4.51 | 9.74% |
| 2026-01-12 | 11.96 | 12.22 | 11.02 | 11.46 | -4.02% | 8.22 | 16.92% |
| 2026-01-09 | 11.76 | 11.99 | 11.65 | 11.94 | +0.76% | 3.39 | 6.73% |
| 2026-01-08 | 11.67 | 11.95 | 11.55 | 11.85 | +1.46% | 3.66 | 7.33% |
| 2026-01-07 | 11.12 | 12.25 | 11.12 | 11.68 | +4.47% | 5.10 | 10.19% |
| 2026-01-06 | 11.28 | 11.31 | 11.08 | 11.18 | -1.24% | 2.36 | 4.97% |
| 2026-01-05 | 11.28 | 11.59 | 11.11 | 11.32 | +2.07% | 2.42 | 5.02% |
| 2025-12-31 | 11.55 | 11.63 | 11.08 | 11.09 | -4.40% | 2.63 | 5.48% |
| 2025-12-30 | 11.51 | 11.77 | 11.23 | 11.60 | -0.34% | 3.07 | 6.27% |
| 2025-12-29 | 12.07 | 12.07 | 11.56 | 11.64 | -3.40% | 3.05 | 6.12% |
| 2025-12-26 | 11.90 | 12.23 | 11.60 | 12.05 | +0.58% | 4.66 | 9.19% |
| 2025-12-25 | 11.92 | 12.30 | 11.86 | 11.98 | -1.16% | 3.70 | 7.26% |
| 2025-12-24 | 11.56 | 12.34 | 11.34 | 12.12 | +3.86% | 5.32 | 10.57% |
| 2025-12-23 | 11.88 | 12.00 | 11.57 | 11.67 | -3.71% | 4.78 | 9.56% |
| 2025-12-22 | 11.65 | 12.18 | 11.55 | 12.12 | +4.94% | 7.04 | 13.86% |
| 2025-12-19 | 11.74 | 11.74 | 11.33 | 11.55 | -1.87% | 7.03 | 14.38% |