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 |
|---|
| 2026-03-26 | 14.63 | 14.48 | -0.92 | -5.97% | 14.00 | 15.03 | 847683 | 123482.83 | 19.95% |
| 2026-03-25 | 15.61 | 15.40 | -0.21 | -1.35% | 14.63 | 16.00 | 1377906 | 209230.80 | 32.43% |
| 2026-03-24 | 14.47 | 15.61 | 1.00 | 6.84% | 14.18 | 16.00 | 1405822 | 214688.61 | 33.09% |
| 2026-03-23 | 12.72 | 14.61 | 1.33 | 10.02% | 12.70 | 14.61 | 1274424 | 178218.83 | 29.99% |
| 2026-03-20 | 15.29 | 13.28 | -0.62 | -4.46% | 13.20 | 15.29 | 1229101 | 175991.53 | 28.93% |
| 2026-03-19 | 13.05 | 13.90 | 0.77 | 5.86% | 13.05 | 14.44 | 1362618 | 191526.44 | 32.07% |
| 2026-03-18 | 12.12 | 13.13 | 1.19 | 9.97% | 12.12 | 13.13 | 796072 | 102364.02 | 18.74% |
| 2026-03-17 | 13.00 | 11.94 | -1.03 | -7.94% | 11.82 | 13.17 | 777049 | 95880.03 | 18.29% |
| 2026-03-16 | 12.76 | 12.97 | -0.78 | -5.67% | 12.51 | 13.14 | 966744 | 124090.30 | 22.75% |
| 2026-03-13 | 12.03 | 13.75 | 1.25 | 10.00% | 12.03 | 13.75 | 782862 | 102036.64 | 18.43% |
| 2026-03-12 | 11.71 | 12.50 | 0.40 | 3.31% | 11.62 | 13.31 | 1275244 | 159627.64 | 30.01% |
| 2026-03-11 | 12.10 | 12.10 | 1.10 | 10.00% | 12.02 | 12.10 | 454042 | 54934.73 | 10.69% |
| 2026-03-10 | 11.00 | 11.00 | 1.00 | 10.00% | 11.00 | 11.00 | 108682 | 11955.01 | 2.56% |
| 2026-03-09 | 10.06 | 10.00 | -0.21 | -2.06% | 9.75 | 10.06 | 98793 | 9779.09 | 2.33% |
| 2026-03-06 | 10.20 | 10.21 | 0.01 | 0.10% | 10.05 | 10.23 | 71782 | 7299.03 | 1.69% |
| 2026-03-05 | 10.01 | 10.20 | 0.37 | 3.76% | 10.00 | 10.29 | 120953 | 12299.91 | 2.85% |
| 2026-03-04 | 9.60 | 9.83 | -0.01 | -0.10% | 9.51 | 9.98 | 86624 | 8486.01 | 2.04% |
| 2026-03-03 | 10.22 | 9.84 | -0.38 | -3.72% | 9.82 | 10.42 | 124943 | 12610.62 | 2.94% |
| 2026-03-02 | 10.20 | 10.22 | -0.16 | -1.54% | 10.11 | 10.38 | 109329 | 11175.61 | 2.57% |
| 2026-02-27 | 10.32 | 10.38 | -0.04 | -0.38% | 10.22 | 10.38 | 81474 | 8394.54 | 1.92% |
| 2026-02-26 | 10.25 | 10.42 | 0.17 | 1.66% | 10.21 | 10.45 | 114871 | 11934.75 | 2.70% |
| 2026-02-25 | 10.39 | 10.25 | -0.18 | -1.73% | 10.19 | 10.46 | 109853 | 11311.50 | 2.59% |
| 2026-02-24 | 10.44 | 10.43 | 0.13 | 1.26% | 10.32 | 10.54 | 100297 | 10488.41 | 2.36% |
| 2026-02-13 | 10.29 | 10.30 | -0.03 | -0.29% | 10.28 | 10.43 | 74248 | 7685.80 | 1.75% |
| 2026-02-12 | 10.38 | 10.33 | -0.02 | -0.19% | 10.27 | 10.58 | 85964 | 8930.02 | 2.02% |
| 2026-02-11 | 10.50 | 10.35 | -0.17 | -1.62% | 10.34 | 10.61 | 102801 | 10741.04 | 2.42% |
| 2026-02-10 | 10.36 | 10.52 | 0.16 | 1.54% | 10.32 | 10.70 | 178652 | 18870.03 | 4.20% |
| 2026-02-09 | 10.20 | 10.36 | 0.29 | 2.88% | 10.09 | 10.40 | 141880 | 14609.09 | 3.34% |
| 2026-02-06 | 10.02 | 10.07 | 0.00 | 0.00% | 9.98 | 10.23 | 79768 | 8080.43 | 1.88% |
| 2026-02-05 | 10.11 | 10.07 | -0.04 | -0.40% | 10.05 | 10.20 | 74394 | 7526.06 | 1.75% |
| 2026-02-04 | 10.15 | 10.11 | -0.08 | -0.79% | 10.01 | 10.24 | 97749 | 9878.39 | 2.30% |
| 2026-02-03 | 9.89 | 10.19 | 0.41 | 4.19% | 9.81 | 10.19 | 146338 | 14733.67 | 3.44% |
| 2026-02-02 | 9.90 | 9.78 | -0.12 | -1.21% | 9.78 | 10.10 | 87346 | 8668.39 | 2.06% |
| 2026-01-30 | 9.67 | 9.90 | 0.18 | 1.85% | 9.60 | 9.95 | 112398 | 11019.63 | 2.65% |
| 2026-01-29 | 9.86 | 9.72 | -0.20 | -2.02% | 9.64 | 9.97 | 114508 | 11235.92 | 2.70% |
| 2026-01-28 | 9.98 | 9.92 | -0.11 | -1.10% | 9.92 | 10.23 | 114183 | 11456.27 | 2.69% |
| 2026-01-27 | 10.20 | 10.03 | -0.08 | -0.79% | 9.80 | 10.21 | 120277 | 12003.49 | 2.83% |
| 2026-01-26 | 10.36 | 10.11 | -0.26 | -2.51% | 10.05 | 10.36 | 116577 | 11841.86 | 2.74% |
| 2026-01-23 | 10.35 | 10.37 | -0.02 | -0.19% | 10.28 | 10.43 | 116835 | 12110.09 | 2.75% |
| 2026-01-22 | 10.20 | 10.39 | 0.15 | 1.46% | 10.20 | 10.40 | 116776 | 12054.48 | 2.75% |
| 2026-01-21 | 10.08 | 10.24 | 0.11 | 1.09% | 10.01 | 10.28 | 95020 | 9675.40 | 2.24% |
| 2026-01-20 | 10.39 | 10.13 | -0.23 | -2.22% | 10.13 | 10.41 | 126542 | 12932.80 | 2.98% |
| 2026-01-19 | 10.30 | 10.36 | 0.02 | 0.19% | 10.13 | 10.36 | 106323 | 10909.88 | 2.50% |
| 2026-01-16 | 10.33 | 10.34 | 0.02 | 0.19% | 10.12 | 10.43 | 147369 | 15139.94 | 3.47% |
| 2026-01-15 | 10.70 | 10.32 | -0.48 | -4.44% | 10.22 | 10.70 | 215217 | 22340.71 | 5.07% |
| 2026-01-14 | 10.79 | 10.80 | 0.11 | 1.03% | 10.57 | 11.01 | 249252 | 26912.88 | 5.87% |
| 2026-01-13 | 11.30 | 10.69 | -0.77 | -6.72% | 10.67 | 11.33 | 414014 | 45145.04 | 9.74% |
| 2026-01-12 | 11.96 | 11.46 | -0.48 | -4.02% | 11.02 | 12.22 | 718747 | 82200.24 | 16.92% |
| 2026-01-09 | 11.76 | 11.94 | 0.09 | 0.76% | 11.65 | 11.99 | 285978 | 33899.95 | 6.73% |
| 2026-01-08 | 11.67 | 11.85 | 0.17 | 1.46% | 11.55 | 11.95 | 311560 | 36628.38 | 7.33% |
| 2026-01-07 | 11.12 | 11.68 | 0.50 | 4.47% | 11.12 | 12.25 | 433027 | 50965.20 | 10.19% |
| 2026-01-06 | 11.28 | 11.18 | -0.14 | -1.24% | 11.08 | 11.31 | 211321 | 23572.85 | 4.97% |
| 2026-01-05 | 11.28 | 11.32 | 0.23 | 2.07% | 11.11 | 11.59 | 213425 | 24203.80 | 5.02% |
| 2025-12-31 | 11.55 | 11.09 | -0.51 | -4.40% | 11.08 | 11.63 | 232857 | 26253.50 | 5.48% |
| 2025-12-30 | 11.51 | 11.60 | -0.04 | -0.34% | 11.23 | 11.77 | 266314 | 30716.72 | 6.27% |
| 2025-12-29 | 12.07 | 11.64 | -0.41 | -3.40% | 11.56 | 12.07 | 259819 | 30455.30 | 6.12% |
| 2025-12-26 | 11.90 | 12.05 | 0.07 | 0.58% | 11.60 | 12.23 | 390381 | 46551.25 | 9.19% |
| 2025-12-25 | 11.92 | 11.98 | -0.14 | -1.16% | 11.86 | 12.30 | 308601 | 37006.31 | 7.26% |
| 2025-12-24 | 11.56 | 12.12 | 0.45 | 3.86% | 11.34 | 12.34 | 449078 | 53244.98 | 10.57% |
| 2025-12-23 | 11.88 | 11.67 | -0.45 | -3.71% | 11.57 | 12.00 | 406113 | 47773.85 | 9.56% |
| 2025-12-22 | 11.65 | 12.12 | 0.57 | 4.94% | 11.55 | 12.18 | 588770 | 70396.18 | 13.86% |
| 2025-12-19 | 11.74 | 11.55 | -0.22 | -1.87% | 11.33 | 11.74 | 610926 | 70276.34 | 14.38% |
| 2025-12-18 | 10.56 | 11.77 | 1.07 | 10.00% | 10.41 | 11.77 | 343672 | 39741.07 | 8.09% |
| 2025-12-17 | 11.16 | 10.70 | -0.60 | -5.31% | 10.31 | 11.74 | 415072 | 44575.60 | 9.77% |
| 2025-12-16 | 11.45 | 11.30 | -0.31 | -2.67% | 11.18 | 11.74 | 267047 | 30370.61 | 6.29% |
| 2025-12-15 | 11.20 | 11.61 | 0.30 | 2.65% | 10.51 | 11.88 | 485563 | 54627.96 | 11.43% |
| 2025-12-12 | 11.07 | 11.31 | 0.19 | 1.71% | 11.03 | 12.13 | 390917 | 44786.74 | 9.20% |
| 2025-12-11 | 11.65 | 11.12 | -0.57 | -4.88% | 11.11 | 11.75 | 363168 | 41165.91 | 8.55% |
| 2025-12-10 | 11.73 | 11.69 | -0.26 | -2.18% | 11.43 | 11.99 | 411144 | 47678.03 | 9.68% |
| 2025-12-09 | 11.39 | 11.95 | 0.46 | 4.00% | 11.33 | 12.20 | 665171 | 78745.27 | 15.66% |
| 2025-12-08 | 11.01 | 11.49 | 0.34 | 3.05% | 11.01 | 11.64 | 541597 | 61915.13 | 12.75% |
| 2025-12-05 | 10.88 | 11.15 | 0.27 | 2.48% | 10.82 | 11.40 | 387826 | 43062.45 | 9.13% |
| 2025-12-04 | 10.96 | 10.88 | -0.20 | -1.81% | 10.80 | 11.40 | 385285 | 42381.74 | 9.07% |
| 2025-12-03 | 11.34 | 11.08 | -0.19 | -1.69% | 11.02 | 11.63 | 461276 | 52053.62 | 10.86% |
| 2025-12-02 | 11.33 | 11.27 | -0.16 | -1.40% | 11.02 | 11.41 | 560135 | 62674.36 | 13.18% |
| 2025-12-01 | 10.42 | 11.43 | 1.04 | 10.01% | 10.34 | 11.43 | 542408 | 60393.34 | 12.77% |
| 2025-11-28 | 10.50 | 10.39 | -0.22 | -2.07% | 10.24 | 10.75 | 434492 | 45142.13 | 10.23% |
| 2025-11-27 | 10.72 | 10.61 | -0.72 | -6.35% | 10.52 | 11.10 | 637179 | 68166.51 | 15.00% |
| 2025-11-26 | 12.49 | 11.33 | -0.53 | -4.47% | 11.19 | 12.89 | 981095 | 116841.96 | 23.09% |
| 2025-11-25 | 10.80 | 11.86 | 1.08 | 10.02% | 10.78 | 11.86 | 342296 | 39365.89 | 8.06% |
上证大盘股票行情在线 K线走势图
瑞斯康达(603803)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
