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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.56 | 11.77 | 10.41 | 11.77 | +10.00% | 3.97 | 8.09% |
| 2025-12-17 | 11.16 | 11.74 | 10.31 | 10.70 | -5.31% | 4.46 | 9.77% |
| 2025-12-16 | 11.45 | 11.74 | 11.18 | 11.30 | -2.67% | 3.04 | 6.29% |
| 2025-12-15 | 11.20 | 11.88 | 10.51 | 11.61 | +2.65% | 5.46 | 11.43% |
| 2025-12-12 | 11.07 | 12.13 | 11.03 | 11.31 | +1.71% | 4.48 | 9.20% |
| 2025-12-11 | 11.65 | 11.75 | 11.11 | 11.12 | -4.88% | 4.12 | 8.55% |
| 2025-12-10 | 11.73 | 11.99 | 11.43 | 11.69 | -2.18% | 4.77 | 9.68% |
| 2025-12-09 | 11.39 | 12.20 | 11.33 | 11.95 | +4.00% | 7.87 | 15.66% |
| 2025-12-08 | 11.01 | 11.64 | 11.01 | 11.49 | +3.05% | 6.19 | 12.75% |
| 2025-12-05 | 10.88 | 11.40 | 10.82 | 11.15 | +2.48% | 4.31 | 9.13% |
| 2025-12-04 | 10.96 | 11.40 | 10.80 | 10.88 | -1.81% | 4.24 | 9.07% |
| 2025-12-03 | 11.34 | 11.63 | 11.02 | 11.08 | -1.69% | 5.21 | 10.86% |
| 2025-12-02 | 11.33 | 11.41 | 11.02 | 11.27 | -1.40% | 6.27 | 13.18% |
| 2025-12-01 | 10.42 | 11.43 | 10.34 | 11.43 | +10.01% | 6.04 | 12.77% |
| 2025-11-28 | 10.50 | 10.75 | 10.24 | 10.39 | -2.07% | 4.51 | 10.23% |
| 2025-11-27 | 10.72 | 11.10 | 10.52 | 10.61 | -6.35% | 6.82 | 15.00% |
| 2025-11-26 | 12.49 | 12.89 | 11.19 | 11.33 | -4.47% | 11.68 | 23.09% |
| 2025-11-25 | 10.80 | 11.86 | 10.78 | 11.86 | +10.02% | 3.94 | 8.06% |
| 2025-11-24 | 10.72 | 11.24 | 10.57 | 10.78 | +3.55% | 7.72 | 16.76% |
| 2025-11-21 | 10.94 | 11.70 | 10.38 | 10.41 | -3.70% | 9.69 | 21.02% |