瑞松科技 (688090) - 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
2025-09-15	37.46	37.00	-0.53	-1.41%	36.61	37.96	36968	13737	3.03%
2025-09-12	36.01	37.53	1.04	2.85%	36.01	38.79	74184	28023	6.08%
2025-09-11	35.45	36.49	0.90	2.53%	35.00	36.87	39749	14312	3.26%
2025-09-10	34.52	35.59	1.11	3.22%	34.50	35.99	33726	11953	2.76%
2025-09-09	35.20	34.48	-0.87	-2.46%	34.44	35.42	19731	6863	1.62%
2025-09-08	35.03	35.35	0.29	0.83%	34.81	35.67	31457	11082	2.58%
2025-09-05	34.50	35.06	0.26	0.75%	33.60	35.50	30341	10523	2.49%
2025-09-04	34.21	34.80	0.49	1.43%	32.94	35.25	32133	10938	2.63%
2025-09-03	35.80	34.31	-1.49	-4.16%	34.28	36.15	27395	9535	2.24%
2025-09-02	35.60	35.80	0.20	0.56%	33.65	36.43	54014	18894	4.42%
2025-09-01	36.09	35.60	-0.31	-0.86%	35.35	36.99	47279	17144	3.87%
2025-08-29	37.05	35.91	-1.33	-3.57%	34.98	37.09	60629	21719	4.95%
2025-08-28	37.10	37.24	0.20	0.54%	35.89	38.12	50308	18674	4.11%
2025-08-27	37.69	37.04	-0.65	-1.72%	37.01	39.33	67762	25831	5.54%
2025-08-26	38.06	37.69	-0.37	-0.97%	37.42	38.64	47566	18070	3.89%
2025-08-25	37.54	38.06	0.97	2.62%	37.39	40.11	82199	31609	6.72%
2025-08-22	37.35	37.09	-0.25	-0.67%	36.61	37.85	47767	17772	3.90%
2025-08-21	36.17	37.34	1.18	3.26%	35.73	38.38	71527	26516	5.85%
2025-08-20	37.01	36.16	-0.86	-2.32%	35.72	37.01	39435	14266	3.22%
2025-08-19	36.15	37.02	0.88	2.43%	35.88	38.08	55364	20564	4.52%
2025-08-18	35.90	36.14	1.09	3.11%	35.61	36.54	43872	15837	3.59%
2025-08-15	34.86	35.05	0.19	0.55%	34.71	35.41	25001	8771	2.04%
2025-08-14	36.25	34.86	-1.39	-3.83%	34.80	36.58	38415	13617	3.14%
2025-08-13	36.39	36.25	-0.15	-0.41%	35.71	36.91	32240	11655	2.63%
2025-08-12	36.44	36.40	-0.05	-0.14%	35.88	36.97	40330	14702	3.30%
2025-08-11	36.99	36.45	-0.01	-0.03%	35.62	36.99	37037	13357	3.03%
2025-08-08	36.94	36.46	-0.85	-2.28%	36.34	37.24	30824	11306	2.52%
2025-08-07	37.95	37.31	-0.40	-1.06%	37.09	38.49	45731	17244	3.74%
2025-08-06	35.92	37.71	2.10	5.90%	35.30	37.90	68497	25167	5.60%
2025-08-05	33.70	35.61	1.93	5.73%	33.68	35.79	56521	19900	4.62%
2025-08-04	32.49	33.68	1.11	3.41%	32.33	34.00	27693	9286	2.26%
2025-08-01	33.00	32.57	-0.41	-1.24%	32.50	33.31	15552	5093	1.27%
2025-07-31	33.87	32.98	-1.01	-2.97%	32.90	34.39	22264	7509	1.82%
2025-07-30	33.69	33.99	-0.11	-0.32%	32.39	34.44	41117	13742	3.36%
2025-07-29	34.52	34.10	-0.60	-1.73%	33.97	34.69	18591	6363	1.52%
2025-07-28	34.57	34.70	0.58	1.70%	33.88	35.28	32736	11334	2.68%
2025-07-25	34.47	34.12	-0.35	-1.02%	33.81	34.57	17478	5948	1.43%
2025-07-24	34.88	34.47	-0.22	-0.63%	34.33	34.98	20533	7103	1.68%
2025-07-23	34.86	34.69	-0.34	-0.97%	34.55	35.28	17771	6190	1.45%
2025-07-22	34.63	35.03	0.31	0.89%	34.52	36.26	31937	11291	2.61%
2025-07-21	34.58	34.72	0.43	1.25%	34.02	35.33	21139	7306	1.73%
2025-07-18	35.00	34.29	-0.44	-1.27%	34.20	35.44	23520	8137	1.92%
2025-07-17	34.98	34.73	-0.26	-0.74%	34.50	35.10	19258	6701	1.57%
2025-07-16	34.75	34.99	0.29	0.84%	34.12	35.26	27001	9396	2.21%
2025-07-15	34.50	34.70	-0.25	-0.72%	34.20	35.60	32501	11340	2.66%
2025-07-14	34.29	34.95	0.95	2.79%	33.81	35.48	41543	14490	3.39%
2025-07-11	32.16	34.00	2.10	6.58%	31.61	34.95	60958	20526	4.98%
2025-07-10	32.22	31.90	-0.44	-1.36%	31.60	33.03	18624	5983	1.52%
2025-07-09	32.60	32.34	0.05	0.15%	31.94	32.66	13871	4476	1.13%
2025-07-08	32.07	32.29	0.37	1.16%	31.66	32.48	9744	3137	0.80%
2025-07-07	31.92	31.92	-0.12	-0.37%	31.63	32.20	10711	3420	0.88%
2025-07-04	33.50	32.04	-1.19	-3.58%	32.04	33.50	18361	5922	1.50%
2025-07-03	32.95	33.23	0.38	1.16%	32.68	33.30	12049	3978	0.98%
2025-07-02	34.09	32.85	-1.25	-3.67%	32.41	34.09	23364	7692	1.91%
2025-07-01	33.88	34.10	-0.29	-0.84%	33.60	34.28	16213	5506	1.32%
2025-06-30	33.16	34.39	1.33	4.02%	32.96	34.50	28224	9573	2.31%
2025-06-27	33.14	33.06	0.17	0.52%	32.50	33.16	14662	4818	1.20%
2025-06-26	32.82	32.89	0.26	0.80%	32.36	33.50	25539	8414	2.09%
2025-06-25	40.97	42.49	1.61	3.94%	40.88	42.58	23595	9909	2.51%
2025-06-24	39.83	40.88	0.94	2.35%	39.83	41.10	17079	6946	1.82%
2025-06-23	39.72	39.94	-0.14	-0.35%	38.83	41.33	19030	7592	2.03%
2025-06-20	39.00	40.08	0.82	2.09%	38.98	40.44	19921	7950	2.12%
2025-06-19	39.30	39.26	-0.18	-0.46%	39.02	39.85	10278	4048	1.09%
2025-06-18	38.81	39.44	0.46	1.18%	38.40	39.79	11936	4657	1.27%
2025-06-17	38.90	38.98	0.08	0.21%	38.50	39.37	12643	4919	1.35%
2025-06-16	38.83	38.90	0.05	0.13%	38.39	40.07	16009	6268	1.70%
2025-06-13	39.56	38.85	-0.75	-1.89%	38.44	39.56	13600	5290	1.45%
2025-06-12	40.00	39.60	-0.51	-1.27%	39.30	40.28	12404	4934	1.32%
2025-06-11	40.49	40.11	-0.19	-0.47%	39.97	41.17	11603	4690	1.24%
2025-06-10	41.29	40.30	-0.99	-2.40%	40.09	41.66	20301	8293	2.16%
2025-06-09	40.99	41.29	0.98	2.43%	40.60	42.16	28960	12016	3.08%