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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 10.06 10.35 9.49 9.54 75.8M
2024-12-30 11.58 11.79 10.22 10.22 82.2M
2024-12-27 12.00 12.91 11.34 11.36 126.6M
2024-12-26 11.93 13.87 11.93 12.60 141.5M
2024-12-25 14.72 14.78 13.25 13.25 16.4M
2024-12-24 13.00 14.72 13.00 14.72 124.2M
2024-12-23 15.00 15.58 12.95 13.38 163.2M
2024-12-20 14.16 14.16 14.16 14.16 6.0M
2024-12-19 12.87 12.87 12.50 12.87 27.4M
2024-12-18 11.28 11.70 11.03 11.70 31.1M
2024-12-17 10.64 10.64 10.08 10.64 87.0M
2024-12-16 9.40 9.67 9.23 9.67 20.0M
2024-12-13 8.78 9.09 8.72 8.79 33.2M
2024-12-12 8.66 8.87 8.64 8.78 21.6M
2024-12-11 8.61 8.73 8.56 8.68 17.3M
2024-12-10 8.76 8.80 8.60 8.61 23.5M
2024-12-09 8.65 8.75 8.46 8.56 20.8M
2024-12-06 8.75 8.88 8.56 8.72 29.6M
2024-12-05 8.68 8.79 8.53 8.78 28.4M
2024-12-04 8.80 8.90 8.50 8.75 39.9M
2024-12-03 9.00 9.15 8.65 8.70 68.6M
2024-12-02 9.60 10.27 9.60 9.60 88.9M
2024-11-29 10.67 10.67 10.67 10.67 20.1M
2024-11-28 10.74 10.74 8.82 9.70 61.9M
2024-11-27 9.76 9.76 9.46 9.76 77.2M
2024-11-26 8.87 8.87 8.87 8.87 3.9M
2024-11-25 7.45 8.06 7.28 8.06 11.7M
2024-11-22 7.54 7.65 7.31 7.33 8.3M
2024-11-21 7.41 7.64 7.41 7.55 7.1M
2024-11-20 7.39 7.67 7.38 7.57 9.7M
2024-11-19 7.26 7.42 7.20 7.42 7.4M
2024-11-18 7.50 7.56 7.09 7.23 11.4M
2024-11-15 7.71 7.81 7.47 7.50 10.5M
2024-11-14 7.96 8.11 7.69 7.71 8.7M
2024-11-13 7.81 7.99 7.76 7.99 11.1M
2024-11-12 8.27 8.34 7.88 7.99 19.8M
2024-11-11 8.25 8.26 8.00 8.18 21.3M
2024-11-08 8.09 8.54 7.85 8.27 37.2M
2024-11-07 7.97 8.47 7.61 8.12 61.0M
2024-11-06 7.23 7.89 7.13 7.89 36.5M
2024-11-05 7.10 7.26 7.10 7.17 11.2M
2024-11-04 6.91 7.35 6.90 7.13 9.7M
2024-11-01 7.38 7.44 6.85 6.90 15.2M
2024-10-31 7.42 7.49 7.25 7.41 16.2M
2024-10-30 7.10 7.57 7.10 7.50 25.3M
2024-10-29 7.27 7.64 7.11 7.22 25.3M
2024-10-28 6.86 7.13 6.86 7.08 11.9M
2024-10-25 6.75 6.90 6.69 6.87 10.4M
2024-10-24 6.66 6.78 6.59 6.72 7.4M
2024-10-23 6.64 6.83 6.55 6.69 10.0M
2024-10-22 6.64 6.72 6.55 6.64 8.0M
2024-10-21 6.54 6.75 6.53 6.68 10.2M
2024-10-18 6.36 6.61 6.31 6.52 10.9M
2024-10-17 6.39 6.51 6.36 6.36 8.0M
2024-10-16 6.31 6.40 6.20 6.34 6.6M
2024-10-15 6.45 6.56 6.35 6.35 9.7M
2024-10-14 6.25 6.49 6.20 6.44 13.1M
2024-10-11 6.54 6.91 6.19 6.36 18.3M
2024-10-10 6.54 6.73 6.36 6.49 12.5M
2024-10-09 6.93 6.93 6.44 6.50 19.7M
2024-10-08 7.24 7.24 6.60 7.00 23.3M
2024-09-30 6.30 6.58 6.04 6.58 21.0M
2024-09-27 5.87 6.02 5.77 5.98 6.5M
2024-09-26 5.66 5.78 5.63 5.76 5.9M
2024-09-25 5.73 5.81 5.65 5.66 7.2M
2024-09-24 5.62 5.69 5.54 5.68 7.2M
2024-09-23 5.50 5.69 5.46 5.59 7.6M
2024-09-20 5.39 5.53 5.35 5.46 4.8M
2024-09-19 5.22 5.42 5.21 5.39 4.8M
2024-09-18 5.35 5.35 5.12 5.21 4.4M
2024-09-13 5.42 5.47 5.30 5.30 3.5M
2024-09-12 5.47 5.55 5.42 5.42 3.4M
2024-09-11 5.47 5.55 5.39 5.40 4.3M
2024-09-10 5.33 5.54 5.28 5.52 7.5M
2024-09-09 5.28 5.36 5.21 5.33 4.1M
2024-09-06 5.54 5.54 5.31 5.31 7.0M
2024-09-05 5.46 5.56 5.40 5.51 4.5M
2024-09-04 5.53 5.54 5.43 5.46 6.6M
2024-09-03 5.53 5.60 5.45 5.58 7.3M
2024-09-02 5.73 5.80 5.52 5.52 6.7M
2024-08-30 5.64 5.85 5.60 5.76 7.2M
2024-08-29 5.59 5.66 5.45 5.63 4.4M
2024-08-28 5.58 5.69 5.43 5.59 5.0M
2024-08-27 5.75 5.77 5.49 5.54 7.0M
2024-08-26 5.75 5.87 5.68 5.77 8.3M
2024-08-23 5.61 6.10 5.52 5.77 13.2M
2024-08-22 5.73 5.87 5.58 5.62 4.2M
2024-08-21 5.75 5.82 5.70 5.73 3.5M
2024-08-20 5.78 5.82 5.70 5.75 5.1M
2024-08-19 5.90 5.92 5.74 5.79 5.2M
2024-08-16 5.92 5.98 5.85 5.86 4.6M
2024-08-15 5.75 5.94 5.66 5.88 7.8M
2024-08-14 5.69 5.81 5.66 5.73 5.1M
2024-08-13 5.61 5.68 5.55 5.67 3.6M
2024-08-12 5.74 5.76 5.59 5.61 4.1M
2024-08-09 5.75 5.86 5.73 5.73 3.9M
2024-08-08 5.87 5.90 5.72 5.74 8.1M
2024-08-07 5.70 6.04 5.70 5.92 12.0M
2024-08-06 5.63 5.72 5.53 5.68 5.3M
2024-08-05 5.76 5.86 5.55 5.56 7.7M
2024-08-02 6.08 6.08 5.85 5.87 7.2M
2024-08-01 5.96 6.13 5.96 6.09 7.7M
2024-07-31 5.92 6.03 5.87 6.00 6.8M
2024-07-30 5.85 5.95 5.78 5.87 5.6M
2024-07-29 5.81 5.95 5.70 5.86 5.8M
2024-07-26 5.67 5.81 5.62 5.76 4.8M
2024-07-25 5.63 5.76 5.50 5.67 5.7M
2024-07-24 5.71 5.82 5.61 5.64 5.5M
2024-07-23 5.93 5.99 5.73 5.75 7.0M
2024-07-22 5.59 5.93 5.55 5.93 10.2M
2024-07-19 5.49 5.60 5.42 5.59 6.6M
2024-07-18 5.54 5.54 5.36 5.49 8.8M
2024-07-17 5.73 5.86 5.62 5.62 7.9M
2024-07-16 5.70 5.81 5.65 5.77 6.5M
2024-07-15 5.87 5.90 5.67 5.71 9.0M
2024-07-12 5.99 6.02 5.84 5.85 9.6M
2024-07-11 5.79 5.97 5.68 5.94 18.2M
2024-07-10 6.36 6.36 5.84 5.84 11.2M
2024-07-09 6.18 6.52 6.10 6.49 10.7M
2024-07-08 6.42 6.43 6.14 6.16 9.8M
2024-07-05 6.23 6.50 6.05 6.45 12.0M
2024-07-04 6.53 6.74 6.21 6.24 13.9M
2024-07-03 6.73 6.73 6.44 6.48 16.9M
2024-07-02 6.88 6.93 6.74 6.77 11.1M
2024-07-01 7.00 7.08 6.75 6.89 16.2M
2024-06-28 6.96 7.18 6.90 7.10 24.8M
2024-06-27 6.88 7.33 6.88 7.14 36.3M
2024-06-26 6.73 6.97 6.52 6.97 22.1M
2024-06-25 6.77 6.98 6.61 6.72 17.3M
2024-06-24 6.75 7.10 6.52 6.85 23.1M
2024-06-21 6.65 6.93 6.55 6.86 19.4M
2024-06-20 6.89 6.95 6.69 6.71 24.3M
2024-06-19 7.20 7.53 6.90 6.96 42.2M
2024-06-18 6.35 7.00 6.32 7.00 8.6M
2024-06-17 6.45 6.49 6.32 6.36 5.9M
2024-06-14 6.37 6.49 6.20 6.48 6.4M
2024-06-13 6.22 6.43 6.22 6.33 5.8M
2024-06-12 6.06 6.27 6.00 6.20 5.2M
2024-06-11 5.90 6.08 5.74 6.06 6.5M
2024-06-07 5.80 6.00 5.76 5.97 10.8M
2024-06-06 6.30 6.30 5.60 5.71 13.4M
2024-06-05 6.26 6.36 6.15 6.19 6.1M
2024-06-04 6.70 6.74 6.18 6.31 11.7M
2024-06-03 6.77 6.89 6.66 6.71 6.2M
2024-05-31 6.64 6.88 6.58 6.82 6.2M
2024-05-30 6.74 6.74 6.48 6.64 6.0M
2024-05-29 6.77 6.84 6.65 6.68 5.3M
2024-05-28 6.82 6.85 6.65 6.71 5.8M
2024-05-27 6.78 6.93 6.64 6.85 8.0M
2024-05-24 7.34 7.34 6.78 6.78 13.0M
2024-05-23 7.07 7.07 6.86 6.89 8.0M
2024-05-22 6.92 6.95 6.80 6.93 7.1M
2024-05-21 6.92 7.02 6.83 6.90 10.8M
2024-05-20 7.29 7.29 6.87 6.93 17.1M
2024-05-17 6.86 7.40 6.82 7.27 18.5M
2024-05-16 6.86 7.02 6.85 6.88 9.5M
2024-05-15 6.74 7.19 6.63 6.84 12.1M
2024-05-14 6.66 6.86 6.66 6.73 6.3M
2024-05-13 6.86 6.87 6.62 6.67 7.0M
2024-05-10 7.01 7.09 6.84 6.88 4.8M
2024-05-09 6.99 7.07 6.94 7.01 6.3M
2024-05-08 7.12 7.16 6.95 6.96 7.0M
2024-05-07 7.12 7.19 7.02 7.14 8.2M
2024-05-06 6.99 7.22 6.99 7.15 11.7M
2024-04-30 6.80 7.13 6.78 7.00 18.3M
2024-04-29 6.84 6.93 6.62 6.78 16.6M
2024-04-26 6.06 6.50 6.06 6.37 9.0M
2024-04-25 6.05 6.13 6.02 6.07 4.9M
2024-04-24 5.74 6.11 5.74 6.06 6.6M
2024-04-23 5.67 5.79 5.60 5.75 6.0M
2024-04-22 5.60 5.64 5.30 5.57 6.7M
2024-04-19 5.80 5.84 5.57 5.63 6.1M
2024-04-18 5.89 5.98 5.61 5.81 9.0M
2024-04-17 5.20 5.80 5.20 5.77 12.2M
2024-04-16 5.90 5.90 5.35 5.35 7.6M
2024-04-15 6.46 6.57 5.88 5.94 12.0M
2024-04-12 6.54 6.70 6.43 6.53 5.4M
2024-04-11 6.46 6.62 6.44 6.54 5.0M
2024-04-10 6.76 6.79 6.41 6.52 7.4M
2024-04-09 6.68 6.83 6.67 6.82 4.7M
2024-04-08 7.03 7.07 6.71 6.71 6.9M
2024-04-03 7.18 7.20 6.85 6.95 7.2M
2024-04-02 7.27 7.27 7.12 7.15 8.1M
2024-04-01 7.25 7.43 7.17 7.30 14.3M
2024-03-29 6.95 7.25 6.85 7.25 14.6M
2024-03-28 6.53 6.99 6.52 6.89 11.1M
2024-03-27 6.97 7.01 6.51 6.53 11.0M
2024-03-26 7.13 7.20 6.80 6.96 14.7M
2024-03-25 7.19 7.40 7.11 7.19 14.1M
2024-03-22 7.33 7.36 7.12 7.25 11.8M
2024-03-21 7.36 7.41 7.25 7.35 12.2M
2024-03-20 7.37 7.43 7.27 7.36 15.9M
2024-03-19 7.21 7.57 7.17 7.35 24.6M
2024-03-18 7.13 7.25 7.07 7.23 14.6M
2024-03-15 7.01 7.17 6.85 7.13 15.1M
2024-03-14 7.12 7.21 6.98 7.10 17.9M
2024-03-13 7.44 7.51 7.14 7.23 22.7M
2024-03-12 7.37 7.53 7.24 7.42 33.0M
2024-03-11 7.20 7.97 6.95 7.66 58.7M
2024-03-08 6.77 7.25 6.77 7.25 43.0M
2024-03-07 6.78 6.84 6.53 6.59 20.2M
2024-03-06 6.50 7.20 6.41 6.85 29.2M
2024-03-05 6.62 6.80 6.44 6.63 19.1M
2024-03-04 6.63 6.77 6.51 6.60 17.7M
2024-03-01 6.47 6.65 6.40 6.58 18.2M
2024-02-29 5.98 6.52 5.98 6.43 21.5M
2024-02-28 6.80 6.97 6.27 6.27 33.2M
2024-02-27 7.04 7.28 6.60 6.97 41.6M
2024-02-26 6.33 6.97 6.08 6.97 34.1M
2024-02-23 5.95 6.34 5.79 6.34 11.3M
2024-02-22 5.36 5.76 5.34 5.76 14.4M
2024-02-21 5.25 5.75 5.16 5.46 15.6M
2024-02-20 5.07 5.30 4.99 5.28 13.3M
2024-02-19 4.72 5.11 4.71 5.08 17.0M
2024-02-08 4.14 4.69 3.89 4.67 21.1M
2024-02-07 4.88 5.00 4.26 4.26 20.0M
2024-02-06 4.72 5.00 4.64 4.73 20.9M
2024-02-05 5.67 5.67 5.16 5.16 8.6M
2024-02-02 6.13 6.29 5.49 5.73 9.6M
2024-02-01 6.13 6.27 5.96 6.10 6.5M
2024-01-31 6.58 6.65 6.11 6.14 9.8M
2024-01-30 6.98 7.00 6.65 6.66 6.7M
2024-01-29 7.49 7.49 7.02 7.02 6.2M
2024-01-26 7.33 7.49 7.31 7.34 6.0M
2024-01-25 7.12 7.35 6.99 7.33 7.5M
2024-01-24 6.92 7.11 6.73 7.07 6.9M
2024-01-23 6.84 7.03 6.77 6.91 6.3M
2024-01-22 7.27 7.40 6.84 6.86 7.7M
2024-01-19 7.41 7.47 7.29 7.31 5.0M
2024-01-18 7.40 7.44 7.17 7.42 8.3M
2024-01-17 7.61 7.70 7.43 7.43 4.6M
2024-01-16 7.72 7.72 7.50 7.64 6.1M
2024-01-15 7.75 7.79 7.63 7.71 4.8M
2024-01-12 7.85 7.88 7.74 7.77 6.2M
2024-01-11 7.62 7.89 7.59 7.86 8.1M
2024-01-10 7.82 7.83 7.59 7.61 7.2M
2024-01-09 7.71 7.96 7.68 7.86 11.2M
2024-01-08 7.76 7.85 7.65 7.66 6.5M
2024-01-05 8.03 8.03 7.70 7.74 8.4M
2024-01-04 7.97 8.05 7.88 8.02 6.8M
2024-01-03 8.01 8.08 7.88 7.98 9.1M
2024-01-02 8.14 8.18 8.06 8.07 8.1M