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
2026-06-17	120.42	122.38	-1.51	-1.22%	120.42	127.82	67548	83297	5.53%
2026-06-16	127.18	123.89	0.76	0.62%	122.20	132.55	129830	165088	10.63%
2026-06-15	104.89	123.13	20.52	20.00%	103.95	123.13	127347	151528	10.43%
2026-06-12	105.05	102.61	-0.89	-0.86%	100.50	107.92	52195	54329	4.27%
2026-06-11	101.00	103.50	0.50	0.49%	98.04	109.93	78565	81312	6.43%
2026-06-10	106.50	103.00	-4.52	-4.20%	100.00	107.50	59692	61655	4.89%
2026-06-09	107.60	107.52	2.72	2.60%	105.00	111.10	61391	66541	5.03%
2026-06-08	104.04	104.80	-5.19	-4.72%	102.20	111.91	91669	98157	7.51%
2026-06-05	106.79	109.99	1.35	1.24%	106.00	111.66	75261	82228	6.16%
2026-06-04	100.50	108.64	7.04	6.93%	99.00	110.00	73380	77538	6.01%
2026-06-03	89.02	101.60	12.58	14.13%	87.07	103.65	96262	93997	7.88%
2026-06-02	85.31	89.02	4.65	5.51%	83.01	90.01	51008	44610	4.18%
2026-06-01	85.50	84.37	-1.52	-1.77%	82.11	88.25	51747	43999	4.24%
2026-05-29	91.36	85.89	-4.47	-4.95%	84.00	91.36	58268	50693	4.77%
2026-05-28	88.93	90.36	1.00	1.12%	87.64	91.49	40286	36002	3.30%
2026-05-27	90.88	89.36	-1.52	-1.67%	88.69	95.29	53357	48969	4.37%
2026-05-26	93.81	90.88	-3.45	-3.66%	89.00	94.33	50292	45657	4.12%
2026-05-25	93.00	94.33	4.63	5.16%	90.00	97.99	81344	77080	6.66%
2026-05-22	87.59	89.70	2.11	2.41%	86.12	90.87	51673	45968	4.23%
2026-05-21	92.08	87.59	-4.06	-4.43%	86.31	96.23	76629	69963	6.28%
2026-05-20	89.22	91.65	2.40	2.69%	88.00	92.36	36430	33106	2.98%
2026-05-19	86.43	89.25	2.63	3.04%	84.68	89.84	40450	35294	3.31%
2026-05-18	85.83	86.62	0.25	0.29%	85.50	90.36	50638	44479	4.15%
2026-05-15	85.50	86.37	0.69	0.81%	83.50	88.00	65093	55934	5.33%
2026-05-14	90.30	85.68	-6.31	-6.86%	85.50	92.50	81949	72411	6.71%
2026-05-13	91.00	91.99	1.07	1.18%	87.00	92.90	47280	42937	3.87%
2026-05-12	89.28	90.92	1.62	1.81%	88.50	92.88	50871	46145	4.17%
2026-05-11	87.98	89.30	2.33	2.68%	85.89	90.85	50513	44416	4.14%
2026-05-08	84.50	86.97	1.47	1.72%	83.00	87.70	53348	45867	4.37%
2026-05-07	76.12	85.50	9.30	12.20%	75.41	85.80	93059	77427	7.62%
2026-05-06	76.12	76.20	1.85	2.49%	75.01	78.00	55942	42857	4.58%
2026-04-30	69.99	74.35	5.42	7.86%	69.01	76.60	59372	43627	4.86%
2026-04-29	70.00	68.93	-0.16	-0.23%	68.00	70.95	47096	32661	3.86%
2026-04-28	75.88	69.09	-5.24	-7.05%	68.20	76.93	81686	57861	6.69%
2026-04-27	73.30	74.33	1.81	2.50%	71.36	74.89	52933	38937	4.34%
2026-04-24	72.11	72.52	0.18	0.25%	70.67	74.29	27707	20092	2.27%
2026-04-23	75.00	72.34	-1.69	-2.28%	71.12	75.00	39632	28763	3.25%
2026-04-22	72.74	74.03	0.56	0.76%	72.74	75.47	42629	31533	3.49%
2026-04-21	73.66	73.47	0.61	0.84%	71.86	75.05	50872	37248	4.17%
2026-04-20	68.54	72.86	4.00	5.81%	66.50	72.86	71060	49855	5.82%
2026-04-17	68.15	68.86	0.89	1.31%	67.50	69.69	35899	24617	2.94%
2026-04-16	69.11	67.97	-0.33	-0.48%	67.02	69.16	35136	23852	2.88%
2026-04-15	70.00	68.30	-1.67	-2.39%	68.25	71.66	54594	37724	4.47%
2026-04-14	66.00	69.97	3.97	6.02%	65.60	72.50	93225	64524	7.64%
2026-04-13	62.75	66.00	2.70	4.27%	62.00	66.00	51566	33356	4.22%
2026-04-10	62.75	63.30	1.14	1.83%	61.60	65.00	45488	28702	3.73%
2026-04-09	63.05	62.16	-0.90	-1.43%	58.51	63.05	65849	40093	5.39%
2026-04-08	60.22	63.06	3.44	5.77%	60.22	63.37	60315	37703	4.94%
2026-04-07	61.66	59.62	-1.28	-2.10%	59.51	63.00	53188	32215	4.36%
2026-04-03	62.45	60.90	-0.37	-0.60%	57.34	62.67	105491	63163	8.64%
2026-04-02	57.00	61.27	5.09	9.06%	55.95	63.50	109522	67258	8.97%
2026-04-01	50.11	56.18	6.90	14.00%	50.11	56.28	66841	35699	5.47%
2026-03-31	49.70	49.28	-0.59	-1.18%	49.28	50.87	18280	9126	1.50%
2026-03-30	48.70	49.87	0.47	0.95%	48.35	50.39	16543	8224	1.35%
2026-03-27	47.61	49.40	1.47	3.07%	46.51	50.55	31806	15488	2.61%
2026-03-26	50.12	47.93	-1.82	-3.66%	47.75	50.13	29655	14409	2.43%
2026-03-25	49.76	49.75	0.24	0.48%	49.00	50.50	28685	14300	2.35%
2026-03-24	48.06	49.51	2.51	5.34%	47.00	49.74	34660	16824	2.84%
2026-03-23	50.40	47.00	-3.92	-7.70%	46.23	50.73	43818	21067	3.59%
2026-03-20	52.45	50.92	-0.91	-1.76%	50.82	53.27	23710	12408	1.94%
2026-03-19	53.03	51.83	-1.92	-3.57%	51.50	53.39	26624	13943	2.18%
2026-03-18	53.38	53.75	0.37	0.69%	52.66	54.00	17377	9281	1.42%
2026-03-17	53.82	53.38	-0.28	-0.52%	53.20	55.50	31820	17278	2.61%
2026-03-16	54.85	53.66	-1.19	-2.17%	52.51	55.26	30200	16218	2.47%
2026-03-13	59.21	54.85	-3.31	-5.69%	54.50	59.21	39625	22501	3.25%
2026-03-12	57.80	58.16	1.10	1.93%	56.50	58.32	34004	19527	2.79%
2026-03-11	54.81	57.06	2.78	5.12%	54.02	57.85	56995	32350	4.67%
2026-03-10	52.46	54.28	2.52	4.87%	51.52	56.50	60250	33056	4.93%
2026-03-09	53.92	51.76	-2.60	-4.78%	50.00	53.92	47592	24456	3.90%