瑞斯康达 (603803) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-24	9.80	9.61	-0.40	-4.00%	9.58	10.29	302298	29880	7.11%
2026-07-23	10.07	10.01	-0.06	-0.60%	9.71	10.42	472774	47614	11.13%
2026-07-22	8.96	10.07	0.92	10.05%	8.91	10.07	229218	22215	5.39%
2026-07-21	9.02	9.15	0.13	1.44%	8.12	9.19	223778	19405	5.27%
2026-07-20	9.67	9.02	-0.61	-6.33%	8.82	10.00	187644	17560	4.42%
2026-07-17	10.25	9.63	-0.84	-8.02%	9.50	10.38	202379	20086	4.76%
2026-07-16	10.56	10.47	-0.14	-1.32%	10.31	10.90	152281	16076	3.58%
2026-07-15	10.87	10.61	-0.59	-5.27%	10.11	11.01	230687	24430	5.43%
2026-07-14	10.71	11.20	0.32	2.94%	10.60	11.20	170107	18506	4.00%
2026-07-13	11.40	10.88	-0.57	-4.98%	10.76	11.68	218768	24632	5.15%
2026-07-10	11.10	11.45	0.32	2.88%	11.10	11.79	246909	28512	5.81%
2026-07-09	11.22	11.13	-0.07	-0.63%	10.56	11.29	191897	20940	4.52%
2026-07-08	11.10	11.20	0.18	1.63%	10.90	11.60	190761	21393	4.49%
2026-07-07	11.02	11.02	-0.31	-2.74%	10.80	11.45	136086	15186	3.20%
2026-07-06	11.09	11.33	0.16	1.43%	10.72	11.63	199141	22316	4.69%
2026-07-03	11.27	11.17	0.09	0.81%	11.00	11.80	154606	17535	3.64%
2026-07-02	11.34	11.08	-0.49	-4.24%	11.05	11.59	127270	14392	3.00%
2026-07-01	11.74	11.57	-0.17	-1.45%	11.55	12.04	150915	17736	3.55%
2026-06-30	11.02	11.74	0.62	5.58%	11.02	11.86	161809	18817	3.81%
2026-06-29	11.44	11.12	-0.34	-2.97%	10.55	11.44	197841	21770	4.66%
2026-06-26	12.03	11.46	-0.74	-6.07%	11.31	12.03	206103	23896	4.85%
2026-06-25	12.66	12.20	-0.46	-3.63%	12.12	12.76	188302	23178	4.43%
2026-06-24	12.46	12.66	0.02	0.16%	12.30	12.78	165847	20854	3.90%
2026-06-23	12.85	12.64	-0.23	-1.79%	12.52	13.03	177377	22623	4.17%
2026-06-22	13.10	12.87	-0.16	-1.23%	12.48	13.19	262456	33661	6.18%
2026-06-18	12.97	13.03	0.14	1.09%	12.69	13.23	248223	32158	5.84%
2026-06-17	13.30	12.89	-0.44	-3.30%	12.69	13.30	381167	49203	8.97%
2026-06-16	12.12	13.33	1.21	9.98%	12.06	13.33	328347	42537	7.73%
2026-06-15	11.60	12.12	0.62	5.39%	11.52	12.19	175643	21032	4.13%
2026-06-12	11.84	11.50	-0.10	-0.86%	11.37	11.88	146875	17119	3.46%
2026-06-11	11.77	11.60	-0.30	-2.52%	11.48	11.89	157174	18283	3.70%
2026-06-10	12.20	11.90	-0.50	-4.03%	11.72	12.26	189393	22609	4.46%
2026-06-09	12.45	12.40	0.11	0.90%	12.15	12.50	163655	20205	3.85%
2026-06-08	12.30	12.29	-0.81	-6.18%	12.07	12.83	232307	28944	5.47%
2026-06-05	12.80	13.10	0.14	1.08%	12.79	14.00	292232	38984	6.88%
2026-06-04	12.85	12.96	-0.37	-2.78%	12.78	13.35	258071	33657	6.07%
2026-06-03	13.55	13.33	-0.02	-0.15%	13.22	13.86	327038	44529	7.70%
2026-06-02	13.26	13.35	0.06	0.45%	13.12	13.88	252714	33898	5.95%
2026-06-01	13.44	13.29	-0.21	-1.56%	13.19	13.60	157181	21037	3.70%
2026-05-29	14.24	13.50	-0.55	-3.91%	13.35	14.41	250246	34660	5.89%
2026-05-28	13.32	14.05	0.69	5.16%	12.99	14.22	303964	41426	7.15%
2026-05-27	14.28	13.36	-0.88	-6.18%	13.22	14.28	248851	33833	5.86%
2026-05-26	14.62	14.24	-0.62	-4.17%	13.93	14.63	234044	33283	5.51%
2026-05-25	15.07	14.86	-0.21	-1.39%	14.51	15.11	237364	35037	5.59%
2026-05-22	14.98	15.07	0.36	2.45%	14.87	15.55	264082	39929	6.22%
2026-05-21	15.89	14.71	-1.17	-7.37%	14.62	16.20	310008	47689	7.30%
2026-05-20	15.71	15.88	0.01	0.06%	15.11	16.35	344332	54656	8.10%
2026-05-19	15.94	15.87	-0.13	-0.81%	15.40	16.19	301047	47306	7.09%
2026-05-18	15.98	16.00	-0.31	-1.90%	15.88	16.38	279222	44722	6.57%
2026-05-15	16.70	16.31	-0.45	-2.68%	16.16	17.44	436030	72113	10.26%
2026-05-14	17.50	16.76	-0.46	-2.67%	16.75	17.71	509417	87338	11.99%
2026-05-13	16.36	17.22	0.25	1.47%	16.36	17.66	670208	115478	15.77%
2026-05-12	16.39	16.97	0.36	2.17%	16.35	17.49	644896	109943	15.18%
2026-05-11	16.83	16.61	0.04	0.24%	16.20	17.25	558867	92767	13.15%
2026-05-08	16.20	16.57	0.30	1.84%	15.94	16.70	814267	133692	19.16%
2026-05-07	14.89	16.27	1.48	10.01%	14.68	16.27	533131	82745	12.55%
2026-05-06	14.30	14.79	0.49	3.43%	14.01	15.00	499632	73138	11.76%
2026-04-30	15.20	14.30	-0.57	-3.83%	14.13	15.38	566386	82070	13.33%
2026-04-29	14.20	14.87	1.35	9.99%	14.20	14.87	210723	31100	4.96%
2026-04-28	13.93	13.52	-0.36	-2.59%	13.31	13.93	407037	55140	9.58%
2026-04-27	14.12	13.88	-0.50	-3.48%	13.20	14.20	522533	71810	12.30%
2026-04-24	14.66	14.38	-0.49	-3.30%	14.38	15.50	441523	65578	10.39%
2026-04-23	15.90	14.87	-0.97	-6.12%	14.35	15.97	598036	90036	14.08%
2026-04-22	15.36	15.84	0.43	2.79%	15.03	15.84	701826	109123	16.52%
2026-04-21	15.36	15.41	-0.29	-1.85%	14.96	15.79	506163	78048	11.91%
2026-04-20	15.30	15.70	-0.05	-0.32%	15.25	16.10	700442	109695	16.49%
2026-04-17	15.50	15.75	0.55	3.62%	15.23	16.04	965140	151002	22.72%