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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 31.46 | 32.70 | 31.39 | 32.63 | +3.94% | 0.99 | 2.50% |
| 2025-06-24 | 30.59 | 31.56 | 30.59 | 31.39 | +2.35% | 0.69 | 1.81% |
| 2025-06-23 | 30.50 | 31.74 | 29.82 | 30.67 | -0.35% | 0.76 | 2.02% |
| 2025-06-20 | 29.95 | 31.06 | 29.93 | 30.78 | +2.09% | 0.80 | 2.11% |
| 2025-06-19 | 30.18 | 30.60 | 29.97 | 30.15 | -0.46% | 0.40 | 1.09% |
| 2025-06-18 | 29.80 | 30.56 | 29.49 | 30.29 | +1.18% | 0.47 | 1.27% |
| 2025-06-17 | 29.87 | 30.23 | 29.57 | 29.93 | +0.21% | 0.49 | 1.34% |
| 2025-06-16 | 29.82 | 30.77 | 29.48 | 29.87 | +0.13% | 0.63 | 1.70% |
| 2025-06-13 | 30.38 | 30.38 | 29.52 | 29.83 | -1.89% | 0.53 | 1.44% |
| 2025-06-12 | 30.72 | 30.93 | 30.18 | 30.41 | -1.27% | 0.49 | 1.32% |
| 2025-06-11 | 31.09 | 31.62 | 30.69 | 30.80 | -0.47% | 0.47 | 1.23% |
| 2025-06-10 | 31.71 | 31.99 | 30.79 | 30.95 | -2.40% | 0.83 | 2.16% |
| 2025-06-09 | 31.48 | 32.38 | 31.18 | 31.71 | +2.43% | 1.20 | 3.07% |
| 2025-06-06 | 33.71 | 33.91 | 30.44 | 30.96 | -8.30% | 2.11 | 5.41% |
| 2025-06-05 | 33.94 | 34.46 | 33.50 | 33.76 | -0.45% | 0.93 | 2.24% |
| 2025-06-04 | 34.53 | 34.53 | 33.41 | 33.91 | +0.55% | 0.41 | 0.99% |
| 2025-06-03 | 34.04 | 34.67 | 33.58 | 33.73 | -2.27% | 0.72 | 1.73% |
| 2025-05-30 | 34.04 | 34.76 | 33.41 | 34.51 | +1.40% | 0.70 | 1.66% |
| 2025-05-29 | 33.41 | 34.88 | 33.39 | 34.04 | +1.89% | 0.72 | 1.73% |
| 2025-05-28 | 34.01 | 34.62 | 33.02 | 33.41 | -1.72% | 0.76 | 1.85% |