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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.13 | 9.28 | 8.96 | 9.07 | -0.66% | 1.74 | 4.52% |
| 2025-10-22 | 8.96 | 9.29 | 8.96 | 9.13 | +2.13% | 2.49 | 6.40% |
| 2025-10-21 | 8.87 | 9.25 | 8.75 | 8.94 | +0.22% | 3.64 | 9.58% |
| 2025-10-20 | 8.30 | 8.92 | 8.28 | 8.92 | +9.99% | 1.79 | 4.86% |
| 2025-10-17 | 8.28 | 8.32 | 8.08 | 8.11 | -1.70% | 0.61 | 1.76% |
| 2025-10-16 | 8.40 | 8.40 | 8.22 | 8.25 | -1.20% | 0.46 | 1.32% |
| 2025-10-15 | 8.25 | 8.40 | 8.20 | 8.35 | +1.09% | 0.59 | 1.66% |
| 2025-10-14 | 8.60 | 8.65 | 8.22 | 8.26 | -2.48% | 0.81 | 2.26% |
| 2025-10-13 | 8.38 | 8.50 | 7.99 | 8.47 | -1.17% | 0.92 | 2.60% |
| 2025-10-10 | 8.66 | 8.71 | 8.52 | 8.57 | -1.38% | 0.80 | 2.18% |
| 2025-10-09 | 8.71 | 8.86 | 8.67 | 8.69 | -0.80% | 0.77 | 2.06% |
| 2025-09-30 | 8.83 | 9.13 | 8.75 | 8.76 | -0.34% | 0.82 | 2.17% |
| 2025-09-29 | 8.78 | 8.90 | 8.65 | 8.79 | +0.11% | 0.65 | 1.73% |
| 2025-09-26 | 9.04 | 9.05 | 8.77 | 8.78 | -2.98% | 0.78 | 2.06% |
| 2025-09-25 | 9.19 | 9.21 | 8.97 | 9.05 | -1.42% | 0.83 | 2.14% |
| 2025-09-24 | 9.00 | 9.25 | 8.88 | 9.18 | +0.99% | 0.99 | 2.55% |
| 2025-09-23 | 9.12 | 9.34 | 8.70 | 9.09 | +0.33% | 1.18 | 3.08% |
| 2025-09-22 | 8.90 | 9.07 | 8.83 | 9.06 | +1.00% | 0.77 | 2.01% |
| 2025-09-19 | 9.23 | 9.28 | 8.93 | 8.97 | -2.07% | 0.89 | 2.32% |
| 2025-09-18 | 9.07 | 9.18 | 8.99 | 9.16 | +1.44% | 1.38 | 3.58% |