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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 37.09 | 37.41 | 36.30 | 36.60 | -1.32% | 0.55 | 1.23% |
| 2025-11-19 | 38.22 | 38.46 | 36.68 | 37.09 | -2.96% | 0.85 | 1.87% |
| 2025-11-18 | 38.30 | 38.99 | 37.35 | 38.22 | -0.21% | 1.01 | 2.15% |
| 2025-11-17 | 38.00 | 39.76 | 37.88 | 38.30 | -3.72% | 1.54 | 3.27% |
| 2025-11-14 | 37.08 | 40.30 | 37.08 | 39.78 | +6.45% | 2.74 | 5.71% |
| 2025-11-13 | 37.82 | 38.15 | 37.01 | 37.37 | -1.45% | 0.96 | 2.10% |
| 2025-11-12 | 37.66 | 38.62 | 37.07 | 37.92 | -0.08% | 1.36 | 2.92% |
| 2025-11-11 | 37.80 | 39.62 | 37.00 | 37.95 | +0.40% | 1.94 | 4.13% |
| 2025-11-10 | 35.93 | 38.38 | 35.72 | 37.80 | +4.71% | 2.42 | 5.25% |
| 2025-11-07 | 35.99 | 37.22 | 34.83 | 36.10 | +1.83% | 1.58 | 3.61% |
| 2025-11-06 | 33.79 | 37.50 | 33.03 | 35.45 | +5.38% | 2.03 | 4.68% |
| 2025-11-05 | 33.28 | 34.11 | 33.05 | 33.64 | +0.15% | 0.50 | 1.23% |
| 2025-11-04 | 34.62 | 34.96 | 33.33 | 33.59 | -2.89% | 0.61 | 1.48% |
| 2025-11-03 | 35.50 | 35.50 | 34.27 | 34.59 | -0.89% | 0.72 | 1.71% |
| 2025-10-31 | 34.73 | 35.40 | 34.73 | 34.90 | +0.03% | 0.58 | 1.34% |
| 2025-10-30 | 35.88 | 35.88 | 34.85 | 34.89 | -3.59% | 0.85 | 1.97% |
| 2025-10-29 | 36.18 | 37.00 | 35.40 | 36.19 | +0.44% | 0.95 | 2.14% |
| 2025-10-28 | 35.80 | 36.68 | 35.00 | 36.03 | +0.42% | 0.95 | 2.16% |
| 2025-10-27 | 36.80 | 37.24 | 35.81 | 35.88 | -0.99% | 1.08 | 2.42% |
| 2025-10-24 | 35.86 | 36.66 | 35.78 | 36.24 | +1.91% | 0.62 | 1.39% |