瑞松科技(688090)股票行情
瑞松科技(688090)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 |
|---|
| 2025-08-22 | 37.35 | 37.09 | -0.25 | -0.67% | 36.61 | 37.85 | 47767 | 17772.78 | 3.90% | 0.00 |
| 2025-08-21 | 36.17 | 37.34 | 1.18 | 3.26% | 35.73 | 38.38 | 71527 | 26516.53 | 5.85% | 48.54 |
| 2025-08-20 | 37.01 | 36.16 | -0.86 | -2.32% | 35.72 | 37.01 | 39435 | 14266.59 | 3.22% | 0.00 |
| 2025-08-19 | 36.15 | 37.02 | 0.88 | 2.43% | 35.88 | 38.08 | 55364 | 20564.12 | 4.52% | 0.00 |
| 2025-08-18 | 35.90 | 36.14 | 1.09 | 3.11% | 35.61 | 36.54 | 43872 | 15837.43 | 3.59% | 0.00 |
| 2025-08-15 | 34.86 | 35.05 | 0.19 | 0.55% | 34.71 | 35.41 | 25001 | 8771.14 | 2.04% | 0.00 |
| 2025-08-14 | 36.25 | 34.86 | -1.39 | -3.83% | 34.80 | 36.58 | 38415 | 13617.33 | 3.14% | 0.00 |
| 2025-08-13 | 36.39 | 36.25 | -0.15 | -0.41% | 35.71 | 36.91 | 32240 | 11655.23 | 2.63% | 0.00 |
| 2025-08-12 | 36.44 | 36.40 | -0.05 | -0.14% | 35.88 | 36.97 | 40330 | 14702.66 | 3.30% | 0.00 |
| 2025-08-11 | 36.99 | 36.45 | -0.01 | -0.03% | 35.62 | 36.99 | 37037 | 13357.57 | 3.03% | 0.00 |
| 2025-08-08 | 36.94 | 36.46 | -0.85 | -2.28% | 36.34 | 37.24 | 30824 | 11306.50 | 2.52% | 0.00 |
| 2025-08-07 | 37.95 | 37.31 | -0.40 | -1.06% | 37.09 | 38.49 | 45731 | 17244.77 | 3.74% | 0.00 |
| 2025-08-06 | 35.92 | 37.71 | 2.10 | 5.90% | 35.30 | 37.90 | 68497 | 25167.86 | 5.60% | 0.00 |
| 2025-08-05 | 33.70 | 35.61 | 1.93 | 5.73% | 33.68 | 35.79 | 56521 | 19900.79 | 4.62% | 10.00 |
| 2025-08-04 | 32.49 | 33.68 | 1.11 | 3.41% | 32.33 | 34.00 | 27693 | 9286.85 | 2.26% | 0.00 |
| 2025-08-01 | 33.00 | 32.57 | -0.41 | -1.24% | 32.50 | 33.31 | 15552 | 5093.39 | 1.27% | 0.00 |
| 2025-07-31 | 33.87 | 32.98 | -1.01 | -2.97% | 32.90 | 34.39 | 22264 | 7509.52 | 1.82% | 0.00 |
| 2025-07-30 | 33.69 | 33.99 | -0.11 | -0.32% | 32.39 | 34.44 | 41117 | 13742.97 | 3.36% | 0.00 |
| 2025-07-29 | 34.52 | 34.10 | -0.60 | -1.73% | 33.97 | 34.69 | 18591 | 6363.20 | 1.52% | 0.00 |
| 2025-07-28 | 34.57 | 34.70 | 0.58 | 1.70% | 33.88 | 35.28 | 32736 | 11334.45 | 2.68% | 0.00 |
| 2025-07-25 | 34.47 | 34.12 | -0.35 | -1.02% | 33.81 | 34.57 | 17478 | 5948.47 | 1.43% | 0.00 |
| 2025-07-24 | 34.88 | 34.47 | -0.22 | -0.63% | 34.33 | 34.98 | 20533 | 7103.58 | 1.68% | 0.00 |
| 2025-07-23 | 34.86 | 34.69 | -0.34 | -0.97% | 34.55 | 35.28 | 17771 | 6190.92 | 1.45% | 0.00 |
| 2025-07-22 | 34.63 | 35.03 | 0.31 | 0.89% | 34.52 | 36.26 | 31937 | 11291.43 | 2.61% | 0.00 |
| 2025-07-21 | 34.58 | 34.72 | 0.43 | 1.25% | 34.02 | 35.33 | 21139 | 7306.61 | 1.73% | 0.00 |
| 2025-07-18 | 35.00 | 34.29 | -0.44 | -1.27% | 34.20 | 35.44 | 23520 | 8137.20 | 1.92% | 0.00 |
| 2025-07-17 | 34.98 | 34.73 | -0.26 | -0.74% | 34.50 | 35.10 | 19258 | 6701.43 | 1.57% | 0.00 |
| 2025-07-16 | 34.75 | 34.99 | 0.29 | 0.84% | 34.12 | 35.26 | 27001 | 9396.64 | 2.21% | 0.00 |
| 2025-07-15 | 34.50 | 34.70 | -0.25 | -0.72% | 34.20 | 35.60 | 32501 | 11340.13 | 2.66% | 0.00 |
| 2025-07-14 | 34.29 | 34.95 | 0.95 | 2.79% | 33.81 | 35.48 | 41543 | 14490.06 | 3.39% | 0.00 |
| 2025-07-11 | 32.16 | 34.00 | 2.10 | 6.58% | 31.61 | 34.95 | 60958 | 20526.43 | 4.98% | 0.00 |
| 2025-07-10 | 32.22 | 31.90 | -0.44 | -1.36% | 31.60 | 33.03 | 18624 | 5983.14 | 1.52% | 0.00 |
| 2025-07-09 | 32.60 | 32.34 | 0.05 | 0.15% | 31.94 | 32.66 | 13871 | 4476.33 | 1.13% | 0.00 |
| 2025-07-08 | 32.07 | 32.29 | 0.37 | 1.16% | 31.66 | 32.48 | 9744 | 3137.72 | 0.80% | 0.00 |
| 2025-07-07 | 31.92 | 31.92 | -0.12 | -0.37% | 31.63 | 32.20 | 10711 | 3420.18 | 0.88% | 0.00 |
| 2025-07-04 | 33.50 | 32.04 | -1.19 | -3.58% | 32.04 | 33.50 | 18361 | 5922.37 | 1.50% | 0.00 |
| 2025-07-03 | 32.95 | 33.23 | 0.38 | 1.16% | 32.68 | 33.30 | 12049 | 3978.56 | 0.98% | 0.00 |
| 2025-07-02 | 34.09 | 32.85 | -1.25 | -3.67% | 32.41 | 34.09 | 23364 | 7692.55 | 1.91% | 0.00 |
| 2025-07-01 | 33.88 | 34.10 | -0.29 | -0.84% | 33.60 | 34.28 | 16213 | 5506.60 | 1.32% | 0.00 |
| 2025-06-30 | 33.16 | 34.39 | 1.33 | 4.02% | 32.96 | 34.50 | 28224 | 9573.56 | 2.31% | 0.00 |
| 2025-06-27 | 33.14 | 33.06 | 0.17 | 0.52% | 32.50 | 33.16 | 14662 | 4818.38 | 1.20% | 0.00 |
| 2025-06-26 | 32.82 | 32.89 | 0.26 | 0.80% | 32.36 | 33.50 | 25539 | 8414.88 | 2.09% | 0.00 |
| 2025-06-25 | 40.97 | 42.49 | 1.61 | 3.94% | 40.88 | 42.58 | 23595 | 9909.88 | 2.51% | 0.00 |
| 2025-06-24 | 39.83 | 40.88 | 0.94 | 2.35% | 39.83 | 41.10 | 17079 | 6946.15 | 1.82% | 0.00 |
| 2025-06-23 | 39.72 | 39.94 | -0.14 | -0.35% | 38.83 | 41.33 | 19030 | 7592.12 | 2.03% | 0.00 |
| 2025-06-20 | 39.00 | 40.08 | 0.82 | 2.09% | 38.98 | 40.44 | 19921 | 7950.18 | 2.12% | 0.00 |
| 2025-06-19 | 39.30 | 39.26 | -0.18 | -0.46% | 39.02 | 39.85 | 10278 | 4048.49 | 1.09% | 0.00 |
| 2025-06-18 | 38.81 | 39.44 | 0.46 | 1.18% | 38.40 | 39.79 | 11936 | 4657.68 | 1.27% | 0.00 |
| 2025-06-17 | 38.90 | 38.98 | 0.08 | 0.21% | 38.50 | 39.37 | 12643 | 4919.55 | 1.35% | 0.00 |
| 2025-06-16 | 38.83 | 38.90 | 0.05 | 0.13% | 38.39 | 40.07 | 16009 | 6268.45 | 1.70% | 0.00 |
| 2025-06-13 | 39.56 | 38.85 | -0.75 | -1.89% | 38.44 | 39.56 | 13600 | 5290.00 | 1.45% | 0.00 |
| 2025-06-12 | 40.00 | 39.60 | -0.51 | -1.27% | 39.30 | 40.28 | 12404 | 4934.55 | 1.32% | 0.00 |
| 2025-06-11 | 40.49 | 40.11 | -0.19 | -0.47% | 39.97 | 41.17 | 11603 | 4690.92 | 1.24% | 0.00 |
| 2025-06-10 | 41.29 | 40.30 | -0.99 | -2.40% | 40.09 | 41.66 | 20301 | 8293.28 | 2.16% | 0.00 |
| 2025-06-09 | 40.99 | 41.29 | 0.98 | 2.43% | 40.60 | 42.16 | 28960 | 12016.59 | 3.08% | 0.00 |
| 2025-06-06 | 43.90 | 40.31 | -3.65 | -8.30% | 39.64 | 44.16 | 50978 | 21107.26 | 5.43% | 2.00 |
| 2025-06-05 | 44.20 | 43.96 | -0.20 | -0.45% | 43.62 | 44.87 | 21088 | 9275.83 | 2.25% | 0.00 |
| 2025-06-04 | 44.96 | 44.16 | 0.24 | 0.55% | 43.51 | 44.96 | 9318 | 4138.64 | 0.99% | 0.00 |
| 2025-06-03 | 44.33 | 43.92 | -1.02 | -2.27% | 43.73 | 45.15 | 16336 | 7212.73 | 1.74% | 0.00 |
| 2025-05-30 | 44.33 | 44.94 | 0.62 | 1.40% | 43.51 | 45.27 | 15612 | 6951.53 | 1.66% | 0.00 |
| 2025-05-29 | 43.50 | 44.32 | 0.82 | 1.89% | 43.48 | 45.42 | 16286 | 7241.51 | 1.73% | 0.00 |
| 2025-05-28 | 44.29 | 43.50 | -0.76 | -1.72% | 43.00 | 45.08 | 17398 | 7607.91 | 1.85% | 0.00 |
| 2025-05-27 | 45.89 | 44.26 | -1.63 | -3.55% | 44.02 | 47.15 | 26570 | 12052.77 | 2.83% | 0.00 |
| 2025-05-26 | 44.58 | 45.89 | 2.09 | 4.77% | 44.10 | 46.30 | 30621 | 13944.48 | 3.26% | 0.00 |
| 2025-05-23 | 43.12 | 43.80 | 0.38 | 0.88% | 43.00 | 44.98 | 15490 | 6803.59 | 1.65% | 0.00 |
| 2025-05-22 | 43.80 | 43.42 | -0.35 | -0.80% | 43.08 | 44.66 | 12281 | 5404.76 | 1.31% | 0.00 |
| 2025-05-21 | 44.70 | 43.77 | -1.21 | -2.69% | 43.60 | 44.99 | 14605 | 6437.21 | 1.56% | 0.00 |
| 2025-05-20 | 45.18 | 44.98 | -0.18 | -0.40% | 44.16 | 45.48 | 12624 | 5660.38 | 1.34% | 0.00 |
| 2025-05-19 | 43.99 | 45.16 | 0.90 | 2.03% | 43.00 | 45.52 | 20456 | 9067.57 | 2.18% | 0.00 |
| 2025-05-16 | 43.96 | 44.26 | -0.27 | -0.61% | 43.96 | 45.16 | 13420 | 5982.89 | 1.43% | 0.00 |
| 2025-05-15 | 45.58 | 44.53 | -1.02 | -2.24% | 43.62 | 45.58 | 20708 | 9218.38 | 2.20% | 0.00 |
| 2025-05-14 | 45.48 | 45.55 | -0.20 | -0.44% | 44.87 | 46.10 | 20940 | 9524.65 | 2.23% | 0.00 |
| 2025-05-13 | 44.02 | 45.75 | 2.67 | 6.20% | 43.30 | 46.67 | 47194 | 21260.69 | 5.02% | 0.00 |
| 2025-05-12 | 42.14 | 43.08 | 1.37 | 3.28% | 42.14 | 44.14 | 24333 | 10562.16 | 2.59% | 0.00 |
| 2025-05-09 | 43.52 | 41.71 | -1.52 | -3.52% | 41.28 | 43.52 | 15686 | 6574.36 | 1.67% | 0.00 |
| 2025-05-08 | 42.40 | 43.23 | 0.89 | 2.10% | 42.04 | 44.20 | 21228 | 9193.99 | 2.26% | 0.00 |
| 2025-05-07 | 42.10 | 42.34 | 0.46 | 1.10% | 41.60 | 44.21 | 27898 | 11942.14 | 2.97% | 0.00 |
| 2025-05-06 | 41.49 | 41.88 | 0.23 | 0.55% | 41.35 | 42.00 | 21158 | 8815.68 | 2.25% | 0.00 |
| 2025-04-30 | 39.47 | 41.65 | 3.19 | 8.29% | 38.76 | 42.60 | 40804 | 16819.00 | 4.34% | 0.00 |
| 2025-04-29 | 37.01 | 38.46 | 1.46 | 3.95% | 36.98 | 38.70 | 21968 | 8391.07 | 2.33% | 0.00 |
上证大盘股票行情在线 K线走势图
