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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 55.29 | 55.80 | 53.49 | 55.03 | +1.91% | 3.19 | 4.76% |
| 2026-02-13 | 54.00 | 55.36 | 53.19 | 54.00 | -0.28% | 2.71 | 4.06% |
| 2026-02-12 | 51.50 | 55.49 | 51.50 | 54.15 | +3.95% | 4.09 | 6.19% |
| 2026-02-11 | 55.79 | 57.38 | 52.02 | 52.09 | -6.58% | 3.99 | 6.07% |
| 2026-02-10 | 57.00 | 57.48 | 54.38 | 55.76 | -3.36% | 5.32 | 7.78% |
| 2026-02-09 | 57.85 | 61.10 | 55.86 | 57.70 | +5.68% | 8.07 | 11.29% |
| 2026-02-06 | 50.00 | 57.49 | 50.00 | 54.60 | +5.41% | 5.43 | 8.09% |
| 2026-02-05 | 47.90 | 52.00 | 46.63 | 51.80 | +8.10% | 3.38 | 5.62% |
| 2026-02-04 | 50.47 | 50.47 | 47.40 | 47.92 | -3.15% | 1.91 | 3.25% |
| 2026-02-03 | 49.00 | 50.23 | 48.32 | 49.48 | +2.32% | 2.71 | 4.49% |
| 2026-02-02 | 48.35 | 49.49 | 47.35 | 48.36 | +2.07% | 3.11 | 5.24% |
| 2026-01-30 | 46.75 | 47.91 | 45.61 | 47.38 | +0.36% | 1.56 | 2.73% |
| 2026-01-29 | 48.39 | 49.34 | 47.02 | 47.21 | -3.40% | 1.81 | 3.07% |
| 2026-01-28 | 50.74 | 52.52 | 48.00 | 48.87 | -2.94% | 2.76 | 4.57% |
| 2026-01-27 | 47.73 | 52.20 | 47.73 | 50.35 | +1.25% | 2.70 | 4.41% |
| 2026-01-26 | 47.40 | 51.68 | 46.50 | 49.73 | +7.02% | 4.45 | 7.28% |
| 2026-01-23 | 45.95 | 46.75 | 44.94 | 46.47 | +2.56% | 2.18 | 3.89% |
| 2026-01-22 | 46.00 | 47.58 | 45.00 | 45.31 | -1.16% | 2.88 | 5.07% |
| 2026-01-21 | 46.92 | 47.22 | 44.44 | 45.84 | -2.47% | 2.87 | 5.14% |
| 2026-01-20 | 49.17 | 49.17 | 46.39 | 47.00 | -3.21% | 1.80 | 3.10% |