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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 48.06 | 49.74 | 47.00 | 49.51 | +5.34% | 1.68 | 2.83% |
| 2026-03-23 | 50.40 | 50.73 | 46.23 | 47.00 | -7.70% | 2.11 | 3.58% |
| 2026-03-20 | 52.45 | 53.27 | 50.82 | 50.92 | -1.76% | 1.24 | 1.94% |
| 2026-03-19 | 53.03 | 53.39 | 51.50 | 51.83 | -3.57% | 1.39 | 2.18% |
| 2026-03-18 | 53.38 | 54.00 | 52.66 | 53.75 | +0.69% | 0.93 | 1.42% |
| 2026-03-17 | 53.82 | 55.50 | 53.20 | 53.38 | -0.52% | 1.73 | 2.60% |
| 2026-03-16 | 54.85 | 55.26 | 52.51 | 53.66 | -2.17% | 1.62 | 2.47% |
| 2026-03-13 | 59.21 | 59.21 | 54.50 | 54.85 | -5.69% | 2.25 | 3.24% |
| 2026-03-12 | 57.80 | 58.32 | 56.50 | 58.16 | +1.93% | 1.95 | 2.78% |
| 2026-03-11 | 54.81 | 57.85 | 54.02 | 57.06 | +5.12% | 3.24 | 4.66% |
| 2026-03-10 | 52.46 | 56.50 | 51.52 | 54.28 | +4.87% | 3.31 | 4.92% |
| 2026-03-09 | 53.92 | 53.92 | 50.00 | 51.76 | -4.78% | 2.45 | 3.89% |
| 2026-03-06 | 53.54 | 54.80 | 53.29 | 54.36 | +1.34% | 0.85 | 1.28% |
| 2026-03-05 | 53.00 | 53.90 | 53.00 | 53.64 | +1.98% | 1.14 | 1.74% |
| 2026-03-04 | 51.31 | 52.95 | 50.88 | 52.60 | +2.33% | 1.62 | 2.54% |
| 2026-03-03 | 55.79 | 56.95 | 51.13 | 51.40 | -8.08% | 2.64 | 4.02% |
| 2026-03-02 | 54.17 | 57.30 | 54.17 | 55.92 | -1.55% | 1.77 | 2.58% |
| 2026-02-27 | 54.51 | 57.17 | 53.73 | 56.80 | +3.82% | 2.78 | 4.05% |
| 2026-02-26 | 55.86 | 55.86 | 53.37 | 54.71 | -2.13% | 2.81 | 4.22% |
| 2026-02-25 | 54.98 | 56.22 | 53.11 | 55.90 | +1.58% | 2.98 | 4.47% |