瑞斯康达(603803)股票行情
瑞斯康达(603803)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 8.63 | 8.62 | 0.00 | 0.00% | 8.54 | 8.73 | 109763 | 9457.81 | 2.58% |
| 2025-07-31 | 8.62 | 8.62 | 0.02 | 0.23% | 8.53 | 9.17 | 227141 | 19922.12 | 5.35% |
| 2025-07-30 | 8.67 | 8.60 | -0.08 | -0.92% | 8.50 | 8.67 | 92459 | 7922.57 | 2.18% |
| 2025-07-29 | 8.68 | 8.68 | 0.02 | 0.23% | 8.54 | 8.69 | 89651 | 7719.28 | 2.11% |
| 2025-07-28 | 8.63 | 8.66 | 0.03 | 0.35% | 8.59 | 8.70 | 77825 | 6731.80 | 1.83% |
| 2025-07-25 | 8.55 | 8.63 | 0.09 | 1.05% | 8.48 | 8.64 | 102568 | 8780.90 | 2.41% |
| 2025-07-24 | 8.50 | 8.54 | 0.02 | 0.23% | 8.48 | 8.60 | 86551 | 7366.90 | 2.04% |
| 2025-07-23 | 8.65 | 8.52 | -0.21 | -2.41% | 8.50 | 8.70 | 139595 | 11962.35 | 3.29% |
| 2025-07-22 | 8.68 | 8.73 | 0.02 | 0.23% | 8.68 | 9.26 | 211236 | 18680.58 | 4.97% |
| 2025-07-21 | 8.60 | 8.71 | 0.07 | 0.81% | 8.60 | 8.78 | 102713 | 8914.40 | 2.42% |
| 2025-07-18 | 8.76 | 8.64 | -0.05 | -0.58% | 8.60 | 8.86 | 129515 | 11288.33 | 3.05% |
| 2025-07-17 | 8.60 | 8.69 | 0.09 | 1.05% | 8.53 | 8.79 | 145696 | 12683.29 | 3.43% |
| 2025-07-16 | 8.52 | 8.60 | 0.05 | 0.58% | 8.46 | 8.66 | 136065 | 11698.32 | 3.20% |
| 2025-07-15 | 8.62 | 8.55 | -0.07 | -0.81% | 8.44 | 8.70 | 173041 | 14799.47 | 4.07% |
| 2025-07-14 | 8.45 | 8.62 | 0.15 | 1.77% | 8.38 | 8.65 | 215339 | 18438.64 | 5.07% |
| 2025-07-11 | 8.15 | 8.47 | 0.27 | 3.29% | 8.08 | 8.55 | 338149 | 28341.87 | 7.96% |
| 2025-07-10 | 8.42 | 8.20 | -0.58 | -6.61% | 8.19 | 8.47 | 414504 | 34480.26 | 9.76% |
| 2025-07-09 | 8.27 | 8.78 | 0.18 | 2.09% | 8.27 | 8.95 | 596779 | 51119.63 | 14.05% |
| 2025-07-08 | 8.60 | 8.60 | -0.95 | -9.95% | 8.60 | 8.60 | 88836 | 7639.90 | 2.09% |
| 2025-07-07 | 9.51 | 9.55 | -0.24 | -2.45% | 9.47 | 9.73 | 158819 | 15187.51 | 3.74% |
| 2025-07-04 | 10.21 | 9.79 | -0.14 | -1.41% | 9.71 | 10.50 | 251964 | 25186.54 | 5.93% |
| 2025-07-03 | 9.86 | 9.93 | 0.03 | 0.30% | 9.86 | 10.12 | 99959 | 9957.72 | 2.35% |
| 2025-07-02 | 10.27 | 9.90 | -0.43 | -4.16% | 9.82 | 10.32 | 173502 | 17336.70 | 4.08% |
| 2025-07-01 | 10.14 | 10.33 | 0.29 | 2.89% | 9.93 | 10.33 | 217999 | 22110.83 | 5.13% |
| 2025-06-30 | 9.81 | 10.04 | 0.24 | 2.45% | 9.78 | 10.22 | 136930 | 13692.71 | 3.22% |
| 2025-06-27 | 9.73 | 9.80 | 0.10 | 1.03% | 9.63 | 9.90 | 82568 | 8085.58 | 1.94% |
| 2025-06-26 | 9.70 | 9.70 | 0.00 | 0.00% | 9.67 | 9.91 | 100884 | 9861.02 | 2.37% |
| 2025-06-25 | 9.65 | 9.70 | 0.03 | 0.31% | 9.57 | 9.77 | 84590 | 8163.76 | 1.99% |
| 2025-06-24 | 9.44 | 9.67 | 0.24 | 2.55% | 9.44 | 9.70 | 75568 | 7288.98 | 1.78% |
| 2025-06-23 | 9.13 | 9.43 | 0.18 | 1.95% | 9.13 | 9.45 | 67790 | 6349.22 | 1.60% |
| 2025-06-20 | 9.44 | 9.25 | -0.23 | -2.43% | 9.16 | 9.56 | 95134 | 8843.34 | 2.24% |
| 2025-06-19 | 9.68 | 9.48 | -0.28 | -2.87% | 9.44 | 9.92 | 95004 | 9159.50 | 2.24% |
| 2025-06-18 | 9.61 | 9.76 | 0.08 | 0.83% | 9.54 | 9.82 | 82709 | 8012.19 | 1.95% |
| 2025-06-17 | 9.70 | 9.68 | -0.02 | -0.21% | 9.58 | 9.84 | 69562 | 6716.50 | 1.64% |
| 2025-06-16 | 9.38 | 9.70 | 0.22 | 2.32% | 9.35 | 9.80 | 119983 | 11624.45 | 2.82% |
| 2025-06-13 | 9.76 | 9.48 | -0.41 | -4.15% | 9.45 | 9.84 | 140902 | 13513.19 | 3.32% |
| 2025-06-12 | 9.78 | 9.89 | 0.06 | 0.61% | 9.74 | 10.30 | 192481 | 19286.34 | 4.53% |
| 2025-06-11 | 9.91 | 9.83 | -0.08 | -0.81% | 9.79 | 9.97 | 99211 | 9765.60 | 2.34% |
| 2025-06-10 | 10.16 | 9.91 | -0.24 | -2.36% | 9.75 | 10.22 | 123039 | 12241.64 | 2.90% |
| 2025-06-09 | 10.18 | 10.15 | 0.02 | 0.20% | 10.11 | 10.31 | 116786 | 11888.13 | 2.75% |
| 2025-06-06 | 10.11 | 10.13 | 0.01 | 0.10% | 9.96 | 10.19 | 133548 | 13462.01 | 3.14% |
| 2025-06-05 | 9.85 | 10.12 | 0.23 | 2.33% | 9.81 | 10.17 | 179227 | 18013.61 | 4.22% |
| 2025-06-04 | 9.92 | 9.89 | 0.01 | 0.10% | 9.88 | 10.05 | 105623 | 10525.76 | 2.49% |
| 2025-06-03 | 9.61 | 9.88 | 0.20 | 2.07% | 9.61 | 10.10 | 120389 | 11900.00 | 2.83% |
| 2025-05-30 | 9.95 | 9.68 | -0.30 | -3.01% | 9.65 | 9.95 | 104817 | 10214.67 | 2.47% |
| 2025-05-29 | 9.81 | 9.98 | 0.09 | 0.91% | 9.78 | 10.04 | 129373 | 12876.05 | 3.04% |
| 2025-05-28 | 9.77 | 9.89 | 0.15 | 1.54% | 9.70 | 9.98 | 138412 | 13627.81 | 3.26% |
| 2025-05-27 | 9.82 | 9.74 | -0.08 | -0.81% | 9.67 | 9.82 | 86078 | 8379.30 | 2.03% |
| 2025-05-26 | 9.51 | 9.82 | 0.39 | 4.14% | 9.51 | 9.99 | 144685 | 14100.59 | 3.41% |
| 2025-05-23 | 9.80 | 9.43 | -0.34 | -3.48% | 9.42 | 9.84 | 133121 | 12805.00 | 3.13% |
| 2025-05-22 | 9.76 | 9.77 | -0.07 | -0.71% | 9.71 | 9.94 | 108590 | 10665.07 | 2.56% |
| 2025-05-21 | 10.12 | 9.84 | -0.22 | -2.19% | 9.77 | 10.12 | 165364 | 16299.02 | 3.89% |
| 2025-05-20 | 10.20 | 10.06 | -0.13 | -1.28% | 9.97 | 10.24 | 183532 | 18459.31 | 4.32% |
| 2025-05-19 | 9.98 | 10.19 | 0.20 | 2.00% | 9.87 | 10.29 | 245060 | 24798.83 | 5.77% |
| 2025-05-16 | 9.98 | 9.99 | -0.05 | -0.50% | 9.91 | 10.17 | 260744 | 26200.21 | 6.14% |
| 2025-05-15 | 10.65 | 10.04 | -0.40 | -3.83% | 10.01 | 10.96 | 587996 | 61385.78 | 13.84% |
| 2025-05-14 | 9.36 | 10.44 | 0.95 | 10.01% | 9.36 | 10.44 | 151564 | 15669.90 | 3.57% |
| 2025-05-13 | 9.66 | 9.49 | -0.06 | -0.63% | 9.43 | 9.79 | 117147 | 11224.12 | 2.76% |
| 2025-05-12 | 9.47 | 9.55 | 0.14 | 1.49% | 9.42 | 9.60 | 74885 | 7110.52 | 1.76% |
| 2025-05-09 | 9.74 | 9.41 | -0.28 | -2.89% | 9.30 | 9.75 | 112377 | 10605.92 | 2.64% |
| 2025-05-08 | 9.41 | 9.69 | 0.25 | 2.65% | 9.41 | 9.70 | 117259 | 11300.33 | 2.76% |
| 2025-05-07 | 9.54 | 9.44 | 0.04 | 0.43% | 9.31 | 9.64 | 123262 | 11663.82 | 2.90% |
| 2025-05-06 | 9.20 | 9.40 | 0.40 | 4.44% | 9.10 | 9.45 | 104403 | 9726.50 | 2.46% |
| 2025-04-30 | 8.88 | 9.00 | 0.27 | 3.09% | 8.77 | 9.03 | 76832 | 6889.15 | 1.81% |
| 2025-04-29 | 8.72 | 8.73 | 0.10 | 1.16% | 8.54 | 8.89 | 81553 | 7157.27 | 1.92% |
| 2025-04-28 | 8.70 | 8.63 | -0.23 | -2.60% | 8.58 | 8.83 | 95917 | 8302.05 | 2.26% |
| 2025-04-25 | 8.85 | 8.86 | -0.01 | -0.11% | 8.84 | 9.07 | 86724 | 7746.06 | 2.04% |
| 2025-04-24 | 9.11 | 8.87 | -0.29 | -3.17% | 8.78 | 9.15 | 113471 | 10116.19 | 2.67% |
| 2025-04-23 | 9.10 | 9.16 | 0.12 | 1.33% | 9.05 | 9.23 | 92373 | 8464.36 | 2.17% |
| 2025-04-22 | 9.21 | 9.04 | -0.20 | -2.16% | 9.01 | 9.28 | 115829 | 10534.37 | 2.73% |
| 2025-04-21 | 9.00 | 9.24 | 0.00 | 0.00% | 8.98 | 9.28 | 153929 | 14140.66 | 3.62% |
| 2025-04-18 | 9.08 | 9.24 | 0.26 | 2.90% | 8.88 | 9.38 | 223465 | 20468.06 | 5.26% |
| 2025-04-17 | 8.87 | 8.98 | 0.03 | 0.34% | 8.87 | 9.09 | 66461 | 5998.02 | 1.56% |
| 2025-04-16 | 9.11 | 8.95 | -0.24 | -2.61% | 8.70 | 9.20 | 90014 | 8090.15 | 2.12% |
| 2025-04-15 | 9.39 | 9.19 | -0.01 | -0.11% | 9.08 | 9.45 | 97079 | 8957.63 | 2.28% |
| 2025-04-14 | 9.24 | 9.20 | 0.18 | 2.00% | 9.17 | 9.41 | 129044 | 11966.00 | 3.04% |
| 2025-04-11 | 8.68 | 9.02 | 0.27 | 3.09% | 8.62 | 9.25 | 171789 | 15452.89 | 4.04% |
| 2025-04-10 | 8.70 | 8.75 | 0.23 | 2.70% | 8.70 | 9.00 | 143528 | 12727.81 | 3.38% |
| 2025-04-09 | 7.94 | 8.52 | 0.45 | 5.58% | 7.30 | 8.62 | 246480 | 19821.95 | 5.80% |
| 2025-04-08 | 8.30 | 8.07 | -0.85 | -9.53% | 8.03 | 8.66 | 234189 | 19126.25 | 5.51% |
上证大盘股票行情在线 K线走势图
