瑞斯康达

603803
🏛️ 中国 →
8.78
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 9.03 9.03 8.95 8.97 410.8K
09:35 8.96 8.96 8.93 8.95 412.5K
09:40 8.95 8.98 8.93 8.93 181.0K
09:45 8.93 8.93 8.90 8.90 434.6K
09:50 8.90 8.90 8.83 8.83 450.1K
09:55 8.84 8.87 8.82 8.85 271.3K
10:00 8.85 8.87 8.82 8.85 368.4K
10:05 8.84 8.92 8.84 8.90 326.8K
10:10 8.90 8.92 8.88 8.92 82.6K
10:15 8.91 8.94 8.91 8.93 152.1K
10:20 8.93 8.96 8.92 8.96 191.5K
10:25 8.96 8.98 8.94 8.96 304.6K
10:30 8.96 8.96 8.94 8.94 176.5K
10:35 8.94 8.94 8.91 8.93 112.8K
10:40 8.92 8.93 8.91 8.92 220.7K
10:45 8.93 8.93 8.91 8.91 163.2K
10:50 8.92 8.93 8.91 8.91 121.2K
10:55 8.91 8.93 8.91 8.91 80.9K
11:00 8.92 8.95 8.92 8.94 61.5K
11:05 8.94 8.95 8.92 8.94 77.0K
11:10 8.94 8.95 8.93 8.95 66.3K
11:15 8.95 8.95 8.92 8.92 34.8K
11:20 8.93 8.93 8.91 8.92 44.3K
11:25 8.92 8.94 8.91 8.94 143.0K
13:00 8.93 8.93 8.90 8.90 143.4K
13:05 8.90 8.91 8.90 8.90 94.3K
13:10 8.90 8.91 8.88 8.90 333.5K
13:15 8.90 8.91 8.89 8.89 67.5K
13:20 8.89 8.90 8.88 8.88 136.4K
13:25 8.88 8.89 8.87 8.87 210.3K
13:30 8.87 8.88 8.85 8.87 84.2K
13:35 8.86 8.86 8.84 8.85 63.4K
13:40 8.84 8.85 8.83 8.83 109.3K
13:45 8.83 8.85 8.82 8.85 134.0K
13:50 8.85 8.85 8.82 8.83 173.4K
13:55 8.83 8.83 8.82 8.82 155.1K
14:00 8.82 8.83 8.81 8.82 159.5K
14:05 8.83 8.84 8.81 8.84 165.0K
14:10 8.83 8.84 8.82 8.82 174.2K
14:15 8.81 8.84 8.81 8.83 86.1K
14:20 8.83 8.84 8.82 8.83 76.5K
14:25 8.82 8.82 8.80 8.82 197.1K
14:30 8.81 8.84 8.79 8.80 378.1K
14:35 8.80 8.81 8.78 8.78 103.7K
14:40 8.79 8.82 8.79 8.82 148.8K
14:45 8.81 8.83 8.80 8.82 116.6K
14:50 8.80 8.81 8.78 8.79 253.8K
14:55 8.79 8.79 8.77 8.78 224.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9.04 9.05 8.77 8.78 8.8M
2025-09-25 9.19 9.21 8.97 9.05 9.1M
2025-09-24 9.00 9.25 8.88 9.18 10.8M
2025-09-23 9.12 9.34 8.70 9.09 13.1M
2025-09-22 8.90 9.07 8.83 9.06 8.5M
2025-09-19 9.23 9.28 8.93 8.97 9.8M
2025-09-18 9.07 9.18 8.99 9.16 15.2M
2025-09-17 9.13 9.13 9.03 9.03 6.7M
2025-09-16 8.90 9.14 8.84 9.13 10.1M
2025-09-15 8.89 8.99 8.75 8.92 9.8M
2025-09-12 9.02 9.08 8.89 8.89 13.6M
2025-09-11 8.53 9.02 8.49 9.02 21.8M
2025-09-10 8.55 8.70 8.51 8.57 12.4M
2025-09-09 8.58 8.67 8.43 8.60 11.2M
2025-09-08 8.66 8.69 8.42 8.58 12.4M
2025-09-05 8.65 8.70 8.50 8.66 11.1M
2025-09-04 8.57 8.87 8.52 8.67 18.4M
2025-09-03 8.85 8.95 8.65 8.69 11.6M
2025-09-02 9.26 9.28 8.78 8.83 15.8M
2025-09-01 9.15 9.43 9.12 9.25 14.0M
2025-08-29 9.34 9.35 9.03 9.15 17.4M
2025-08-28 9.19 9.47 9.00 9.37 20.1M
2025-08-27 9.41 9.62 9.18 9.19 21.8M
2025-08-26 9.23 9.45 9.19 9.35 16.1M
2025-08-25 9.18 9.56 9.18 9.32 23.0M
2025-08-22 8.99 9.10 8.97 9.05 12.3M
2025-08-21 9.07 9.30 8.92 8.94 16.7M
2025-08-20 8.84 9.07 8.71 9.07 17.5M
2025-08-19 8.75 8.97 8.70 8.86 17.3M
2025-08-18 8.72 8.83 8.63 8.75 21.7M
2025-08-15 8.78 8.84 8.70 8.73 11.5M
2025-08-14 8.88 8.90 8.68 8.78 13.8M
2025-08-13 8.90 8.96 8.84 8.89 8.8M
2025-08-12 8.85 8.90 8.80 8.89 8.1M
2025-08-11 8.81 8.92 8.76 8.86 8.3M
2025-08-08 8.91 8.97 8.70 8.76 13.8M
2025-08-07 8.95 9.02 8.85 8.90 8.6M
2025-08-06 9.05 9.09 8.91 8.96 12.4M
2025-08-05 8.72 9.10 8.72 9.03 17.7M
2025-08-04 8.59 8.72 8.53 8.69 9.7M
2025-08-01 8.63 8.73 8.54 8.62 11.0M
2025-07-31 8.62 9.17 8.53 8.62 22.7M
2025-07-30 8.67 8.67 8.50 8.60 9.2M
2025-07-29 8.68 8.69 8.54 8.68 9.0M
2025-07-28 8.63 8.70 8.59 8.66 7.8M
2025-07-25 8.55 8.64 8.48 8.63 10.3M
2025-07-24 8.50 8.60 8.48 8.54 8.7M
2025-07-23 8.65 8.70 8.50 8.52 14.0M
2025-07-22 8.68 9.26 8.68 8.73 21.1M
2025-07-21 8.60 8.78 8.60 8.71 10.3M
2025-07-18 8.76 8.86 8.60 8.64 13.0M
2025-07-17 8.60 8.79 8.53 8.69 14.6M
2025-07-16 8.52 8.66 8.46 8.60 13.6M
2025-07-15 8.62 8.70 8.44 8.55 17.3M
2025-07-14 8.45 8.65 8.38 8.62 21.5M
2025-07-11 8.15 8.55 8.08 8.47 33.8M
2025-07-10 8.42 8.47 8.19 8.20 41.5M
2025-07-09 8.27 8.95 8.27 8.78 59.7M
2025-07-08 8.60 8.60 8.60 8.60 8.9M
2025-07-07 9.51 9.73 9.47 9.55 15.9M
2025-07-04 10.21 10.50 9.71 9.79 25.2M
2025-07-03 9.86 10.12 9.86 9.93 10.0M
2025-07-02 10.27 10.32 9.82 9.90 17.4M
2025-07-01 10.14 10.33 9.93 10.33 21.8M
2025-06-30 9.81 10.22 9.78 10.04 13.7M
2025-06-27 9.73 9.90 9.63 9.80 8.3M
2025-06-26 9.70 9.91 9.67 9.70 10.1M
2025-06-25 9.65 9.77 9.57 9.70 8.5M
2025-06-24 9.44 9.70 9.44 9.67 7.6M
2025-06-23 9.13 9.45 9.13 9.43 6.8M
2025-06-20 9.44 9.56 9.16 9.25 9.5M
2025-06-19 9.68 9.92 9.44 9.48 9.5M
2025-06-18 9.61 9.82 9.54 9.76 8.3M
2025-06-17 9.70 9.84 9.58 9.68 7.0M
2025-06-16 9.38 9.80 9.35 9.70 12.0M
2025-06-13 9.76 9.84 9.45 9.48 14.1M
2025-06-12 9.78 10.30 9.74 9.89 19.2M
2025-06-11 9.91 9.97 9.79 9.83 9.9M
2025-06-10 10.16 10.22 9.75 9.91 12.3M
2025-06-09 10.18 10.31 10.11 10.15 11.7M
2025-06-06 10.11 10.19 9.96 10.13 13.4M
2025-06-05 9.85 10.17 9.81 10.12 17.9M
2025-06-04 9.92 10.05 9.88 9.89 10.6M
2025-06-03 9.61 10.10 9.61 9.88 12.0M
2025-05-30 9.95 9.95 9.65 9.68 10.5M
2025-05-29 9.81 10.04 9.78 9.98 12.9M
2025-05-28 9.77 9.98 9.70 9.89 13.8M
2025-05-27 9.82 9.82 9.67 9.74 8.6M
2025-05-26 9.51 9.99 9.51 9.82 14.5M
2025-05-23 9.80 9.84 9.42 9.43 13.3M
2025-05-22 9.76 9.94 9.71 9.77 10.9M
2025-05-21 10.12 10.12 9.77 9.84 16.5M
2025-05-20 10.20 10.24 9.97 10.06 18.4M
2025-05-19 9.98 10.29 9.87 10.19 24.5M
2025-05-16 9.98 10.17 9.91 9.99 26.1M
2025-05-15 10.65 10.96 10.01 10.04 58.8M
2025-05-14 9.36 10.44 9.36 10.44 15.2M
2025-05-13 9.66 9.79 9.43 9.49 11.7M
2025-05-12 9.47 9.60 9.42 9.55 7.5M
2025-05-09 9.74 9.75 9.30 9.41 11.2M
2025-05-08 9.41 9.70 9.41 9.69 11.7M
2025-05-07 9.54 9.64 9.31 9.44 12.3M
2025-05-06 9.20 9.45 9.10 9.40 10.4M
2025-04-30 8.88 9.03 8.77 9.00 7.7M
2025-04-29 8.72 8.89 8.54 8.73 8.2M
2025-04-28 8.70 8.83 8.58 8.63 9.6M
2025-04-25 8.85 9.07 8.84 8.86 8.7M
2025-04-24 9.11 9.15 8.78 8.87 11.3M
2025-04-23 9.10 9.23 9.05 9.16 9.2M
2025-04-22 9.21 9.28 9.01 9.04 11.6M
2025-04-21 9.00 9.28 8.98 9.24 15.4M
2025-04-18 9.08 9.38 8.88 9.24 22.3M
2025-04-17 8.87 9.09 8.87 8.98 6.6M
2025-04-16 9.11 9.20 8.70 8.95 9.0M
2025-04-15 9.39 9.45 9.08 9.19 9.7M
2025-04-14 9.24 9.41 9.17 9.20 12.9M
2025-04-11 8.68 9.25 8.62 9.02 17.2M
2025-04-10 8.70 9.00 8.70 8.75 14.4M
2025-04-09 7.94 8.62 7.30 8.52 24.6M
2025-04-08 8.30 8.66 8.03 8.07 23.4M
2025-04-07 9.09 9.21 8.92 8.92 3.7M
2025-04-03 9.92 10.11 9.80 9.91 7.5M
2025-04-02 10.00 10.23 9.97 10.07 7.9M
2025-04-01 10.14 10.25 10.01 10.03 7.1M
2025-03-31 10.00 10.09 9.80 10.03 10.7M
2025-03-28 10.24 10.33 10.08 10.10 7.9M
2025-03-27 10.43 10.65 10.23 10.24 10.3M
2025-03-26 10.25 10.45 10.24 10.39 9.8M
2025-03-25 10.42 10.47 10.15 10.22 11.0M
2025-03-24 10.85 10.96 10.10 10.49 21.0M
2025-03-21 11.19 11.24 10.88 10.92 15.1M
2025-03-20 11.38 11.50 11.19 11.30 12.9M
2025-03-19 11.68 11.71 11.36 11.44 15.5M
2025-03-18 11.71 11.90 11.60 11.66 18.5M
2025-03-17 11.90 11.95 11.59 11.61 16.1M
2025-03-14 11.69 11.84 11.39 11.81 22.1M
2025-03-13 12.20 12.29 11.53 11.75 25.3M
2025-03-12 11.72 12.16 11.66 11.99 31.5M
2025-03-11 11.55 11.81 11.41 11.65 18.0M
2025-03-10 11.57 11.79 11.53 11.68 13.3M
2025-03-07 12.05 12.05 11.51 11.62 29.4M
2025-03-06 11.94 12.34 11.91 12.17 38.5M
2025-03-05 11.41 12.44 11.41 12.07 38.2M
2025-03-04 11.03 11.55 10.81 11.52 20.4M
2025-03-03 11.24 11.37 10.93 11.22 21.0M
2025-02-28 11.61 11.88 11.11 11.19 27.5M
2025-02-27 12.16 12.45 11.60 11.80 32.9M
2025-02-26 12.12 12.48 12.08 12.29 34.3M
2025-02-25 11.80 12.85 11.70 12.18 43.5M
2025-02-24 12.36 12.38 11.90 12.01 36.2M
2025-02-21 12.00 12.65 11.80 12.49 56.5M
2025-02-20 12.10 12.18 11.76 12.07 42.0M
2025-02-19 11.50 12.10 11.41 11.99 58.0M
2025-02-18 12.49 12.55 11.90 11.90 52.7M
2025-02-17 14.07 14.20 13.22 13.22 95.0M
2025-02-14 13.00 14.69 12.90 14.69 108.8M
2025-02-13 13.20 14.23 12.90 13.35 79.6M
2025-02-12 13.80 14.19 13.09 13.45 103.5M
2025-02-11 12.87 13.87 12.74 13.87 115.4M
2025-02-10 12.61 12.61 12.13 12.61 39.2M
2025-02-07 10.52 11.46 10.43 11.46 34.5M
2025-02-06 10.19 10.49 9.93 10.42 47.0M
2025-02-05 9.75 10.29 9.58 10.29 47.0M
2025-01-27 10.66 10.75 9.98 9.98 48.2M
2025-01-24 11.10 11.94 10.51 11.09 95.4M
2025-01-23 10.78 11.70 10.74 11.09 115.6M
2025-01-22 9.66 10.64 9.62 10.64 61.6M
2025-01-21 9.60 9.85 9.60 9.67 45.2M
2025-01-20 9.54 9.66 9.37 9.45 28.1M
2025-01-17 9.38 9.71 9.31 9.40 29.8M
2025-01-16 9.50 9.82 9.44 9.60 41.7M
2025-01-15 9.26 9.69 9.23 9.48 45.2M
2025-01-14 8.89 9.39 8.73 9.37 39.0M
2025-01-13 8.88 9.00 8.45 8.63 34.0M
2025-01-10 9.63 9.78 9.00 9.02 57.3M
2025-01-09 9.43 10.19 9.38 9.87 70.5M
2025-01-08 9.25 9.61 9.06 9.56 57.4M
2025-01-07 8.96 9.42 8.86 9.40 55.2M
2025-01-06 8.80 9.68 8.42 9.01 56.3M
2025-01-03 9.67 9.68 8.75 8.80 45.4M
2025-01-02 9.37 9.78 9.18 9.43 45.5M