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
2026-04-30	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%
2026-04-16	15.00	15.20	-0.32	-2.06%	14.60	15.35	842322	127017	19.82%
2026-04-15	15.21	15.52	0.52	3.47%	15.21	16.15	1111130	173736	26.15%
2026-04-14	16.79	15.00	-0.26	-1.70%	14.83	16.79	1198776	185556	28.21%
2026-04-13	14.30	15.26	1.39	10.02%	14.30	15.26	458258	68545	10.79%
2026-04-10	14.27	13.87	-0.47	-3.28%	13.86	14.77	793330	112363	18.67%
2026-04-09	13.80	14.34	0.34	2.43%	13.46	14.50	915745	128667	21.55%
2026-04-08	13.50	14.00	0.87	6.63%	13.40	14.10	699888	96959	16.47%
2026-04-07	12.89	13.13	-0.08	-0.61%	12.89	13.72	577374	76640	13.59%
2026-04-03	13.57	13.21	-0.05	-0.38%	13.00	14.18	780110	105557	18.36%
2026-04-02	13.78	13.26	-0.42	-3.07%	13.24	14.55	912291	126465	21.47%
2026-04-01	13.06	13.68	1.24	9.97%	13.06	13.68	851544	115485	20.04%
2026-03-31	13.30	12.44	-1.09	-8.06%	12.41	13.48	739127	94906	17.40%
2026-03-30	13.47	13.53	-0.20	-1.46%	13.03	13.84	579129	77679	13.63%
2026-03-27	13.48	13.73	-0.75	-5.18%	13.13	14.25	765497	105174	18.02%
2026-03-26	14.63	14.48	-0.92	-5.97%	14.00	15.03	847683	123482	19.95%
2026-03-25	15.61	15.40	-0.21	-1.35%	14.63	16.00	1377906	209230	32.43%
2026-03-24	14.47	15.61	1.00	6.84%	14.18	16.00	1405822	214688	33.09%
2026-03-23	12.72	14.61	1.33	10.02%	12.70	14.61	1274424	178218	29.99%
2026-03-20	15.29	13.28	-0.62	-4.46%	13.20	15.29	1229101	175991	28.93%
2026-03-19	13.05	13.90	0.77	5.86%	13.05	14.44	1362618	191526	32.07%
2026-03-18	12.12	13.13	1.19	9.97%	12.12	13.13	796072	102364	18.74%
2026-03-17	13.00	11.94	-1.03	-7.94%	11.82	13.17	777049	95880	18.29%
2026-03-16	12.76	12.97	-0.78	-5.67%	12.51	13.14	966744	124090	22.75%
2026-03-13	12.03	13.75	1.25	10.00%	12.03	13.75	782862	102036	18.43%
2026-03-12	11.71	12.50	0.40	3.31%	11.62	13.31	1275244	159627	30.01%
2026-03-11	12.10	12.10	1.10	10.00%	12.02	12.10	454042	54934	10.69%
2026-03-10	11.00	11.00	1.00	10.00%	11.00	11.00	108682	11955	2.56%
2026-03-09	10.06	10.00	-0.21	-2.06%	9.75	10.06	98793	9779	2.33%
2026-03-06	10.20	10.21	0.01	0.10%	10.05	10.23	71782	7299	1.69%
2026-03-05	10.01	10.20	0.37	3.76%	10.00	10.29	120953	12299	2.85%
2026-03-04	9.60	9.83	-0.01	-0.10%	9.51	9.98	86624	8486	2.04%
2026-03-03	10.22	9.84	-0.38	-3.72%	9.82	10.42	124943	12610	2.94%
2026-03-02	10.20	10.22	-0.16	-1.54%	10.11	10.38	109329	11175	2.57%
2026-02-27	10.32	10.38	-0.04	-0.38%	10.22	10.38	81474	8394	1.92%
2026-02-26	10.25	10.42	0.17	1.66%	10.21	10.45	114871	11934	2.70%
2026-02-25	10.39	10.25	-0.18	-1.73%	10.19	10.46	109853	11311	2.59%
2026-02-24	10.44	10.43	0.13	1.26%	10.32	10.54	100297	10488	2.36%
2026-02-13	10.29	10.30	-0.03	-0.29%	10.28	10.43	74248	7685	1.75%
2026-02-12	10.38	10.33	-0.02	-0.19%	10.27	10.58	85964	8930	2.02%
2026-02-11	10.50	10.35	-0.17	-1.62%	10.34	10.61	102801	10741	2.42%
2026-02-10	10.36	10.52	0.16	1.54%	10.32	10.70	178652	18870	4.20%
2026-02-09	10.20	10.36	0.29	2.88%	10.09	10.40	141880	14609	3.34%
2026-02-06	10.02	10.07	0.00	0.00%	9.98	10.23	79768	8080	1.88%
2026-02-05	10.11	10.07	-0.04	-0.40%	10.05	10.20	74394	7526	1.75%
2026-02-04	10.15	10.11	-0.08	-0.79%	10.01	10.24	97749	9878	2.30%
2026-02-03	9.89	10.19	0.41	4.19%	9.81	10.19	146338	14733	3.44%
2026-02-02	9.90	9.78	-0.12	-1.21%	9.78	10.10	87346	8668	2.06%
2026-01-30	9.67	9.90	0.18	1.85%	9.60	9.95	112398	11019	2.65%
2026-01-29	9.86	9.72	-0.20	-2.02%	9.64	9.97	114508	11235	2.70%
2026-01-28	9.98	9.92	-0.11	-1.10%	9.92	10.23	114183	11456	2.69%
2026-01-27	10.20	10.03	-0.08	-0.79%	9.80	10.21	120277	12003	2.83%
2026-01-26	10.36	10.11	-0.26	-2.51%	10.05	10.36	116577	11841	2.74%