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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.13 | 9.13 | 9.03 | 9.03 | -1.10% | 0.61 | 1.58% |
| 2025-09-16 | 8.90 | 9.14 | 8.84 | 9.13 | +2.35% | 0.92 | 2.39% |
| 2025-09-15 | 8.89 | 8.99 | 8.75 | 8.92 | +0.34% | 0.87 | 2.31% |
| 2025-09-12 | 9.02 | 9.08 | 8.89 | 8.89 | -1.44% | 1.23 | 3.20% |
| 2025-09-11 | 8.53 | 9.02 | 8.49 | 9.02 | +5.25% | 1.92 | 5.12% |
| 2025-09-10 | 8.55 | 8.70 | 8.51 | 8.57 | -0.35% | 1.07 | 2.93% |
| 2025-09-09 | 8.58 | 8.67 | 8.43 | 8.60 | +0.23% | 0.96 | 2.64% |
| 2025-09-08 | 8.66 | 8.69 | 8.42 | 8.58 | -0.92% | 1.06 | 2.93% |
| 2025-09-05 | 8.65 | 8.70 | 8.50 | 8.66 | -0.12% | 0.95 | 2.60% |
| 2025-09-04 | 8.57 | 8.87 | 8.52 | 8.67 | -0.23% | 1.60 | 4.34% |
| 2025-09-03 | 8.85 | 8.95 | 8.65 | 8.69 | -1.59% | 1.02 | 2.74% |
| 2025-09-02 | 9.26 | 9.28 | 8.78 | 8.83 | -4.54% | 1.41 | 3.71% |
| 2025-09-01 | 9.15 | 9.43 | 9.12 | 9.25 | +1.09% | 1.29 | 3.28% |
| 2025-08-29 | 9.34 | 9.35 | 9.03 | 9.15 | -2.35% | 1.59 | 4.09% |
| 2025-08-28 | 9.19 | 9.47 | 9.00 | 9.37 | +1.96% | 1.86 | 4.72% |
| 2025-08-27 | 9.41 | 9.62 | 9.18 | 9.19 | -1.71% | 2.06 | 5.13% |
| 2025-08-26 | 9.23 | 9.45 | 9.19 | 9.35 | +0.32% | 1.51 | 3.79% |
| 2025-08-25 | 9.18 | 9.56 | 9.18 | 9.32 | +2.98% | 2.15 | 5.42% |
| 2025-08-22 | 8.99 | 9.10 | 8.97 | 9.05 | +1.23% | 1.12 | 2.90% |
| 2025-08-21 | 9.07 | 9.30 | 8.92 | 8.94 | -1.43% | 1.51 | 3.93% |