瑞松科技 sh.688090
94.33
+5.16%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 93.00 | 97.99 | 90.00 | 94.33 | +5.16% | 7.71 | 6.65% |
| 2026-05-22 | 87.59 | 90.87 | 86.12 | 89.70 | +2.41% | 4.60 | 4.22% |
| 2026-05-21 | 92.08 | 96.23 | 86.31 | 87.59 | -4.43% | 7.00 | 6.26% |
| 2026-05-20 | 89.22 | 92.36 | 88.00 | 91.65 | +2.69% | 3.31 | 2.98% |
| 2026-05-19 | 86.43 | 89.84 | 84.68 | 89.25 | +3.04% | 3.53 | 3.31% |
| 2026-05-18 | 85.83 | 90.36 | 85.50 | 86.62 | +0.29% | 4.45 | 4.14% |
| 2026-05-15 | 85.50 | 88.00 | 83.50 | 86.37 | +0.81% | 5.59 | 5.32% |
| 2026-05-14 | 90.30 | 92.50 | 85.50 | 85.68 | -6.86% | 7.24 | 6.70% |
| 2026-05-13 | 91.00 | 92.90 | 87.00 | 91.99 | +1.18% | 4.29 | 3.86% |
| 2026-05-12 | 89.28 | 92.88 | 88.50 | 90.92 | +1.81% | 4.61 | 4.16% |
| 2026-05-11 | 87.98 | 90.85 | 85.89 | 89.30 | +2.68% | 4.44 | 4.13% |
| 2026-05-08 | 84.50 | 87.70 | 83.00 | 86.97 | +1.72% | 4.59 | 4.36% |
| 2026-05-07 | 76.12 | 85.80 | 75.41 | 85.50 | +12.20% | 7.74 | 7.60% |
| 2026-05-06 | 76.12 | 78.00 | 75.01 | 76.20 | +2.49% | 4.29 | 4.57% |
| 2026-04-30 | 69.99 | 76.60 | 69.01 | 74.35 | +7.86% | 4.36 | 4.85% |
| 2026-04-29 | 70.00 | 70.95 | 68.00 | 68.93 | -0.23% | 3.27 | 3.85% |
| 2026-04-28 | 75.88 | 76.93 | 68.20 | 69.09 | -7.05% | 5.79 | 6.68% |
| 2026-04-27 | 73.30 | 74.89 | 71.36 | 74.33 | +2.50% | 3.89 | 4.33% |
| 2026-04-24 | 72.11 | 74.29 | 70.67 | 72.52 | +0.25% | 2.01 | 2.26% |
| 2026-04-23 | 75.00 | 75.00 | 71.12 | 72.34 | -2.28% | 2.88 | 3.24% |