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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 34.86 | 35.28 | 34.55 | 34.69 | -0.97% | 0.62 | 1.45% |
| 2025-07-22 | 34.63 | 36.26 | 34.52 | 35.03 | +0.89% | 1.13 | 2.61% |
| 2025-07-21 | 34.58 | 35.33 | 34.02 | 34.72 | +1.25% | 0.73 | 1.73% |
| 2025-07-18 | 35.00 | 35.44 | 34.20 | 34.29 | -1.27% | 0.81 | 1.92% |
| 2025-07-17 | 34.98 | 35.10 | 34.50 | 34.73 | -0.74% | 0.67 | 1.57% |
| 2025-07-16 | 34.75 | 35.26 | 34.12 | 34.99 | +0.84% | 0.94 | 2.21% |
| 2025-07-15 | 34.50 | 35.60 | 34.20 | 34.70 | -0.72% | 1.13 | 2.66% |
| 2025-07-14 | 34.29 | 35.48 | 33.81 | 34.95 | +2.79% | 1.45 | 3.39% |
| 2025-07-11 | 32.16 | 34.95 | 31.61 | 34.00 | +6.58% | 2.05 | 4.98% |
| 2025-07-10 | 32.22 | 33.03 | 31.60 | 31.90 | -1.36% | 0.60 | 1.52% |
| 2025-07-09 | 32.60 | 32.66 | 31.94 | 32.34 | +0.15% | 0.45 | 1.13% |
| 2025-07-08 | 32.07 | 32.48 | 31.66 | 32.29 | +1.16% | 0.31 | 0.80% |
| 2025-07-07 | 31.92 | 32.20 | 31.63 | 31.92 | -0.37% | 0.34 | 0.88% |
| 2025-07-04 | 33.50 | 33.50 | 32.04 | 32.04 | -3.58% | 0.59 | 1.50% |
| 2025-07-03 | 32.95 | 33.30 | 32.68 | 33.23 | +1.16% | 0.40 | 0.98% |
| 2025-07-02 | 34.09 | 34.09 | 32.41 | 32.85 | -3.67% | 0.77 | 1.91% |
| 2025-07-01 | 33.88 | 34.28 | 33.60 | 34.10 | -0.84% | 0.55 | 1.32% |
| 2025-06-30 | 33.16 | 34.50 | 32.96 | 34.39 | +4.02% | 0.96 | 2.31% |
| 2025-06-27 | 33.14 | 33.16 | 32.50 | 33.06 | +0.52% | 0.48 | 1.20% |
| 2025-06-26 | 32.82 | 33.50 | 32.36 | 32.89 | +0.80% | 0.84 | 2.09% |