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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 72.74 | 75.47 | 72.74 | 74.03 | +0.76% | 3.15 | 3.48% |
| 2026-04-21 | 73.66 | 75.05 | 71.86 | 73.47 | +0.84% | 3.72 | 4.16% |
| 2026-04-20 | 68.54 | 72.86 | 66.50 | 72.86 | +5.81% | 4.99 | 5.81% |
| 2026-04-17 | 68.15 | 69.69 | 67.50 | 68.86 | +1.31% | 2.46 | 2.93% |
| 2026-04-16 | 69.11 | 69.16 | 67.02 | 67.97 | -0.48% | 2.39 | 2.87% |
| 2026-04-15 | 70.00 | 71.66 | 68.25 | 68.30 | -2.39% | 3.77 | 4.46% |
| 2026-04-14 | 66.00 | 72.50 | 65.60 | 69.97 | +6.02% | 6.45 | 7.62% |
| 2026-04-13 | 62.75 | 66.00 | 62.00 | 66.00 | +4.27% | 3.34 | 4.21% |
| 2026-04-10 | 62.75 | 65.00 | 61.60 | 63.30 | +1.83% | 2.87 | 3.72% |
| 2026-04-09 | 63.05 | 63.05 | 58.51 | 62.16 | -1.43% | 4.01 | 5.38% |
| 2026-04-08 | 60.22 | 63.37 | 60.22 | 63.06 | +5.77% | 3.77 | 4.93% |
| 2026-04-07 | 61.66 | 63.00 | 59.51 | 59.62 | -2.10% | 3.22 | 4.35% |
| 2026-04-03 | 62.45 | 62.67 | 57.34 | 60.90 | -0.60% | 6.32 | 8.62% |
| 2026-04-02 | 57.00 | 63.50 | 55.95 | 61.27 | +9.06% | 6.73 | 8.95% |
| 2026-04-01 | 50.11 | 56.28 | 50.11 | 56.18 | +14.00% | 3.57 | 5.46% |
| 2026-03-31 | 49.70 | 50.87 | 49.28 | 49.28 | -1.18% | 0.91 | 1.49% |
| 2026-03-30 | 48.70 | 50.39 | 48.35 | 49.87 | +0.95% | 0.82 | 1.35% |
| 2026-03-27 | 47.61 | 50.55 | 46.51 | 49.40 | +3.07% | 1.55 | 2.60% |
| 2026-03-26 | 50.12 | 50.13 | 47.75 | 47.93 | -3.66% | 1.44 | 2.42% |
| 2026-03-25 | 49.76 | 50.50 | 49.00 | 49.75 | +0.48% | 1.43 | 2.34% |