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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 37.01 | 37.01 | 35.72 | 36.16 | -2.32% | 1.43 | 3.22% |
| 2025-08-19 | 36.15 | 38.08 | 35.88 | 37.02 | +2.44% | 2.06 | 4.52% |
| 2025-08-18 | 35.90 | 36.54 | 35.61 | 36.14 | +3.11% | 1.58 | 3.59% |
| 2025-08-15 | 34.86 | 35.41 | 34.71 | 35.05 | +0.55% | 0.88 | 2.04% |
| 2025-08-14 | 36.25 | 36.58 | 34.80 | 34.86 | -3.83% | 1.36 | 3.14% |
| 2025-08-13 | 36.39 | 36.91 | 35.71 | 36.25 | -0.41% | 1.17 | 2.63% |
| 2025-08-12 | 36.44 | 36.97 | 35.88 | 36.40 | -0.14% | 1.47 | 3.30% |
| 2025-08-11 | 36.99 | 36.99 | 35.62 | 36.45 | -0.03% | 1.34 | 3.03% |
| 2025-08-08 | 36.94 | 37.24 | 36.34 | 36.46 | -2.28% | 1.13 | 2.52% |
| 2025-08-07 | 37.95 | 38.49 | 37.09 | 37.31 | -1.06% | 1.72 | 3.74% |
| 2025-08-06 | 35.92 | 37.90 | 35.30 | 37.71 | +5.90% | 2.52 | 5.60% |
| 2025-08-05 | 33.70 | 35.79 | 33.68 | 35.61 | +5.73% | 1.99 | 4.62% |
| 2025-08-04 | 32.49 | 34.00 | 32.33 | 33.68 | +3.41% | 0.93 | 2.26% |
| 2025-08-01 | 33.00 | 33.31 | 32.50 | 32.57 | -1.24% | 0.51 | 1.27% |
| 2025-07-31 | 33.87 | 34.39 | 32.90 | 32.98 | -2.97% | 0.75 | 1.82% |
| 2025-07-30 | 33.69 | 34.44 | 32.39 | 33.99 | -0.32% | 1.37 | 3.36% |
| 2025-07-29 | 34.52 | 34.69 | 33.97 | 34.10 | -1.73% | 0.64 | 1.52% |
| 2025-07-28 | 34.57 | 35.28 | 33.88 | 34.70 | +1.70% | 1.13 | 2.68% |
| 2025-07-25 | 34.47 | 34.57 | 33.81 | 34.12 | -1.02% | 0.59 | 1.43% |
| 2025-07-24 | 34.88 | 34.98 | 34.33 | 34.47 | -0.63% | 0.71 | 1.68% |