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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.68 | 37.95 | 34.68 | 37.30 | +6.60% | 2.41 | 5.34% |
| 2025-12-17 | 33.89 | 35.00 | 33.89 | 34.99 | +2.61% | 0.61 | 1.45% |
| 2025-12-16 | 35.01 | 35.92 | 33.98 | 34.10 | -2.57% | 0.95 | 2.23% |
| 2025-12-15 | 34.70 | 35.49 | 34.31 | 35.00 | +0.34% | 0.79 | 1.86% |
| 2025-12-12 | 35.49 | 35.55 | 34.33 | 34.88 | -1.08% | 1.87 | 4.39% |
| 2025-12-11 | 36.13 | 36.84 | 35.01 | 35.26 | -2.70% | 0.91 | 2.09% |
| 2025-12-10 | 35.30 | 37.01 | 34.69 | 36.24 | +2.43% | 1.35 | 3.09% |
| 2025-12-09 | 37.60 | 37.99 | 34.90 | 35.38 | -7.07% | 2.15 | 4.88% |
| 2025-12-08 | 38.47 | 38.65 | 37.62 | 38.07 | -0.47% | 1.02 | 2.18% |
| 2025-12-05 | 36.99 | 38.27 | 36.99 | 38.25 | +2.88% | 1.00 | 2.15% |
| 2025-12-04 | 37.36 | 37.77 | 36.83 | 37.18 | 0.00% | 0.68 | 1.49% |
| 2025-12-03 | 37.26 | 37.98 | 36.40 | 37.18 | +0.08% | 0.77 | 1.69% |
| 2025-12-02 | 37.78 | 37.78 | 36.50 | 37.15 | -0.08% | 0.76 | 1.67% |
| 2025-12-01 | 37.34 | 37.81 | 37.00 | 37.18 | -0.24% | 0.58 | 1.26% |
| 2025-11-28 | 37.08 | 37.57 | 36.60 | 37.27 | -0.35% | 0.69 | 1.52% |
| 2025-11-27 | 37.33 | 37.97 | 36.75 | 37.40 | +1.05% | 1.01 | 2.21% |
| 2025-11-26 | 37.50 | 37.50 | 36.40 | 37.01 | +0.43% | 1.01 | 2.23% |
| 2025-11-25 | 35.62 | 37.67 | 35.50 | 36.85 | +4.24% | 1.40 | 3.07% |
| 2025-11-24 | 33.95 | 35.68 | 33.83 | 35.35 | +3.67% | 0.82 | 1.93% |
| 2025-11-21 | 35.01 | 36.96 | 33.98 | 34.10 | -6.83% | 1.04 | 2.46% |