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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.82 | 10.81 | 9.44 | 10.81 | +9.97% | 3.60 | 8.23% |
| 2025-11-19 | 9.99 | 9.99 | 9.72 | 9.83 | -1.70% | 1.43 | 3.44% |
| 2025-11-18 | 9.99 | 10.16 | 9.80 | 10.00 | +0.10% | 2.28 | 5.39% |
| 2025-11-17 | 9.60 | 10.19 | 9.50 | 9.99 | +3.95% | 2.48 | 5.85% |
| 2025-11-14 | 9.85 | 9.91 | 9.61 | 9.61 | -1.33% | 1.21 | 2.94% |
| 2025-11-13 | 9.62 | 9.82 | 9.57 | 9.74 | -0.81% | 1.63 | 3.95% |
| 2025-11-12 | 9.52 | 10.14 | 9.49 | 9.82 | +2.94% | 2.91 | 6.97% |
| 2025-11-11 | 9.71 | 9.76 | 9.50 | 9.54 | -1.55% | 1.07 | 2.63% |
| 2025-11-10 | 9.77 | 9.97 | 9.60 | 9.69 | +0.41% | 1.46 | 3.55% |
| 2025-11-07 | 9.45 | 9.80 | 9.35 | 9.65 | +1.79% | 1.91 | 4.68% |
| 2025-11-06 | 9.58 | 9.60 | 9.32 | 9.48 | -0.94% | 0.84 | 2.09% |
| 2025-11-05 | 9.36 | 9.60 | 9.31 | 9.57 | +1.16% | 0.92 | 2.28% |
| 2025-11-04 | 9.50 | 9.68 | 9.37 | 9.46 | -0.84% | 0.82 | 2.04% |
| 2025-11-03 | 9.21 | 9.55 | 9.21 | 9.54 | +2.80% | 1.34 | 3.35% |
| 2025-10-31 | 9.45 | 9.46 | 9.21 | 9.28 | -1.80% | 1.15 | 2.91% |
| 2025-10-30 | 9.27 | 9.73 | 9.16 | 9.45 | +2.38% | 2.17 | 5.43% |
| 2025-10-29 | 9.30 | 9.44 | 9.17 | 9.23 | -1.18% | 1.29 | 3.27% |
| 2025-10-28 | 9.33 | 9.56 | 9.30 | 9.34 | -0.21% | 1.13 | 2.82% |
| 2025-10-27 | 9.35 | 9.53 | 9.24 | 9.36 | +0.21% | 1.74 | 4.39% |
| 2025-10-24 | 9.15 | 9.49 | 9.07 | 9.34 | +2.98% | 2.00 | 5.04% |