瑞斯康达（603803）历史行情

以下为瑞斯康达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	10.700	10.580	10.890	9.990	-0.320	-2.936%	2,312.68万	2.42亿	5.443%
2026-10-08	11.060	10.900	11.590	10.800	-0.160	-1.447%	21.04万	0.00亿	0.000%
2026-10-07	11.720	11.060	11.730	11.060	-0.330	-2.897%	2,376.39万	2.67亿	5.593%
2026-10-06	11.720	11.060	11.730	11.060	-0.330	-2.897%	2,376.39万	2.67亿	5.593%
2026-10-05	11.720	11.060	11.730	11.060	-0.330	-2.897%	2,376.39万	2.67亿	5.593%
2026-10-02	11.720	11.060	11.730	11.060	-0.330	-2.897%	2,376.39万	2.67亿	5.593%
2026-10-01	11.720	11.060	11.730	11.060	-0.330	-2.897%	2,376.39万	2.67亿	5.593%
2026-09-30	11.720	11.060	11.730	11.060	-0.330	-2.897%	23.76万	0.00亿	0.000%
2026-09-29	10.610	11.390	11.610	10.500	0.280	2.520%	39.32万	0.00亿	0.000%
2026-09-28	12.020	11.110	12.140	11.110	-1.230	-9.968%	37.68万	0.00亿	0.000%
2026-09-27	13.170	12.340	13.330	12.300	-0.530	-4.118%	7,553.27万	9.54亿	17.777%
2026-09-24	13.170	12.340	13.330	12.300	-0.530	-4.118%	75.53万	0.00亿	0.000%
2026-09-23	11.670	12.870	12.870	11.340	1.170	10.000%	21.26万	0.00亿	0.000%
2026-09-22	11.930	11.700	11.980	11.580	-0.150	-1.266%	16.11万	0.00亿	0.000%
2026-09-21	11.660	11.850	11.900	11.610	0.100	0.851%	15.86万	0.00亿	0.000%
2026-09-18	11.570	11.750	11.920	11.530	0.250	2.174%	19.13万	0.00亿	0.000%
2026-09-17	11.600	11.500	11.940	11.430	-0.130	-1.118%	16.60万	0.00亿	0.000%
2026-09-16	11.250	11.630	11.760	11.100	0.350	3.103%	22.90万	0.00亿	0.000%
2026-09-15	11.310	11.280	11.490	11.200	-0.140	-1.226%	17.26万	0.00亿	0.000%
2026-09-14	11.580	11.420	11.800	11.260	-0.020	-0.175%	23.86万	0.00亿	0.000%
2026-09-11	10.990	11.440	11.910	10.960	0.310	2.785%	29.35万	0.00亿	0.000%
2026-09-10	11.080	11.130	11.300	10.980	-0.080	-0.714%	11.51万	0.00亿	0.000%
2026-09-09	11.500	11.210	11.670	11.130	-0.180	-1.580%	16.58万	0.00亿	0.000%
2026-09-08	11.210	11.390	11.710	11.200	0.190	1.696%	18.84万	0.00亿	0.000%
2026-09-07	10.900	11.200	11.400	10.900	0.400	3.704%	17.38万	0.00亿	0.000%
2026-09-04	11.260	10.800	11.400	10.680	-0.360	-3.226%	15.95万	0.00亿	0.000%
2026-09-03	11.210	11.160	11.580	11.080	0.010	0.090%	15.78万	0.00亿	0.000%
2026-09-02	10.880	11.150	11.250	10.880	-0.210	-1.849%	17.35万	0.00亿	0.000%
2026-09-01	11.440	11.360	11.540	11.300	-0.140	-1.217%	16.57万	0.00亿	0.000%
2026-08-31	10.880	11.500	11.580	10.800	0.240	2.131%	24.52万	0.00亿	0.000%
2026-08-28	11.090	11.260	11.450	11.060	0.060	0.536%	27.42万	0.00亿	0.000%
2026-08-27	11.100	11.200	11.270	10.900	0.100	0.901%	24.52万	0.00亿	0.000%
2026-08-26	11.270	11.100	11.330	10.820	-0.150	-1.333%	23.85万	0.00亿	0.000%
2026-08-25	10.870	11.250	11.300	10.870	0.120	1.078%	39.28万	0.00亿	0.000%
2026-08-24	11.900	11.130	12.010	10.980	-0.190	-1.678%	59.96万	0.00亿	0.000%
2026-08-21	10.180	11.320	11.320	10.080	1.030	10.010%	23.72万	0.00亿	0.000%
2026-08-20	10.210	10.290	10.400	10.000	0.210	2.083%	16.38万	0.00亿	0.000%
2026-08-19	10.620	10.080	10.700	10.000	-0.800	-7.353%	20.18万	0.00亿	0.000%
2026-08-18	11.030	10.880	11.250	10.710	-0.240	-2.158%	25.89万	0.00亿	0.000%
2026-08-17	11.090	11.120	11.310	10.850	-0.020	-0.180%	37.76万	0.00亿	0.000%
2026-08-14	10.750	11.140	11.830	10.750	0.390	3.628%	46.92万	0.00亿	0.000%
2026-08-13	10.760	10.750	11.100	10.700	0.040	0.373%	22.10万	0.00亿	0.000%
2026-08-12	10.450	10.710	10.740	10.410	0.260	2.488%	13.38万	0.00亿	0.000%
2026-08-11	10.370	10.450	10.540	10.100	0.070	0.674%	13.35万	0.00亿	0.000%
2026-08-10	10.620	10.380	10.620	10.180	-0.090	-0.860%	14.45万	0.00亿	0.000%
2026-08-07	10.470	10.470	10.700	10.250	-0.100	-0.946%	21.23万	0.00亿	0.000%
2026-08-06	10.280	10.570	10.680	10.020	0.360	3.526%	26.93万	0.00亿	0.000%
2026-08-05	9.720	10.210	10.290	9.680	0.340	3.445%	21.98万	0.00亿	0.000%
2026-08-04	9.600	9.870	9.930	9.600	0.390	4.114%	19.21万	0.00亿	0.000%
2026-08-03	9.340	9.480	9.630	9.150	0.290	3.156%	23.27万	0.00亿	0.000%
2026-07-31	9.160	9.190	9.380	9.140	0.410	4.670%	34.72万	0.00亿	0.000%
2026-07-30	9.720	8.780	9.740	8.780	-0.980	-10.041%	39.27万	0.00亿	0.000%
2026-07-29	9.980	9.760	10.340	9.490	-0.780	-7.400%	51.16万	0.00亿	0.000%
2026-07-28	9.700	10.540	10.870	9.620	0.660	6.680%	55.72万	0.00亿	0.000%
2026-07-27	9.600	9.880	9.950	9.450	0.270	2.810%	22.37万	0.00亿	0.000%
2026-07-24	9.800	9.610	10.290	9.580	-0.400	-3.996%	30.23万	0.00亿	0.000%
2026-07-23	10.070	10.010	10.420	9.710	-0.060	-0.596%	47.28万	0.00亿	0.000%
2026-07-22	8.960	10.070	10.070	8.910	0.920	10.055%	22.92万	0.00亿	0.000%
2026-07-21	9.020	9.150	9.190	8.120	0.130	1.441%	22.38万	0.00亿	0.000%
2026-07-20	9.670	9.020	10.000	8.820	-0.610	-6.334%	18.76万	0.00亿	0.000%
2026-07-17	10.250	9.630	10.380	9.500	-0.840	-8.023%	20.24万	0.00亿	0.000%
2026-07-16	10.560	10.470	10.900	10.310	-0.140	-1.320%	15.23万	0.00亿	0.000%
2026-07-15	10.870	10.610	11.010	10.110	-0.590	-5.268%	23.07万	0.00亿	0.000%
2026-07-14	10.710	11.200	11.200	10.600	0.320	2.941%	17.01万	0.00亿	0.000%
2026-07-13	11.400	10.880	11.680	10.760	-0.570	-4.978%	21.88万	0.00亿	0.000%
2026-07-10	11.100	11.450	11.790	11.100	0.320	2.875%	24.69万	0.00亿	0.000%
2026-07-09	11.220	11.130	11.290	10.560	-0.070	-0.625%	19.19万	0.00亿	0.000%
2026-07-08	11.100	11.200	11.600	10.900	0.180	1.633%	19.08万	0.00亿	0.000%
2026-07-07	11.020	11.020	11.450	10.800	-0.310	-2.736%	13.61万	0.00亿	0.000%
2026-07-06	11.090	11.330	11.630	10.720	0.160	1.432%	19.91万	0.00亿	0.000%
2026-07-03	11.270	11.170	11.800	11.000	0.090	0.812%	15.46万	0.00亿	0.000%
2026-07-02	11.340	11.080	11.590	11.050	-0.490	-4.235%	12.73万	0.00亿	0.000%
2026-07-01	11.740	11.570	12.040	11.550	-0.170	-1.448%	15.09万	0.00亿	0.000%
2026-06-30	11.020	11.740	11.860	11.020	0.620	5.576%	16.18万	0.00亿	0.000%
2026-06-29	11.440	11.120	11.440	10.550	-0.340	-2.967%	19.78万	0.00亿	0.000%
2026-06-26	12.030	11.460	12.030	11.310	-0.740	-6.066%	20.61万	0.00亿	0.000%
2026-06-25	12.660	12.200	12.760	12.120	-0.460	-3.633%	18.83万	0.00亿	0.000%
2026-06-24	12.460	12.660	12.780	12.300	0.020	0.158%	16.58万	0.00亿	0.000%
2026-06-23	12.850	12.640	13.030	12.520	-0.230	-1.787%	17.74万	0.00亿	0.000%
2026-06-22	13.100	12.870	13.190	12.480	-0.160	-1.228%	26.25万	0.00亿	0.000%
2026-06-18	12.970	13.030	13.230	12.690	0.140	1.086%	24.82万	0.00亿	0.000%
2026-06-17	13.300	12.890	13.300	12.690	-0.440	-3.301%	38.12万	0.00亿	0.000%
2026-06-16	12.120	13.330	13.330	12.060	1.210	9.983%	32.83万	0.00亿	0.000%
2026-06-15	11.600	12.120	12.190	11.520	0.620	5.391%	17.56万	0.00亿	0.000%
2026-06-12	11.840	11.500	11.880	11.370	-0.100	-0.862%	14.69万	0.00亿	0.000%
2026-06-11	11.770	11.600	11.890	11.480	-0.300	-2.521%	15.72万	0.00亿	0.000%
2026-06-10	12.200	11.900	12.260	11.720	-0.500	-4.032%	18.94万	0.00亿	0.000%
2026-06-09	12.450	12.400	12.500	12.150	0.110	0.895%	16.37万	0.00亿	0.000%
2026-06-08	12.300	12.290	12.830	12.070	-0.810	-6.183%	23.23万	0.00亿	0.000%
2026-06-05	12.800	13.100	14.000	12.790	0.140	1.080%	29.22万	0.00亿	0.000%
2026-06-04	12.850	12.960	13.350	12.780	-0.370	-2.776%	25.81万	0.00亿	0.000%
2026-06-03	13.550	13.330	13.860	13.220	-0.020	-0.150%	32.70万	0.00亿	0.000%
2026-06-02	13.260	13.350	13.880	13.120	0.060	0.451%	25.27万	0.00亿	0.000%
2026-06-01	13.440	13.290	13.600	13.190	-0.210	-1.556%	15.72万	0.00亿	0.000%
2026-05-29	14.240	13.500	14.410	13.350	-0.550	-3.915%	25.02万	0.00亿	0.000%
2026-05-28	13.320	14.050	14.220	12.990	0.690	5.165%	30.40万	0.00亿	0.000%
2026-05-27	14.280	13.360	14.280	13.220	-0.880	-6.180%	24.89万	0.00亿	0.000%
2026-05-26	14.620	14.240	14.630	13.930	-0.620	-4.172%	23.40万	0.00亿	0.000%
2026-05-25	15.070	14.860	15.110	14.510	-0.210	-1.393%	23.74万	0.00亿	0.000%
2026-05-22	14.980	15.070	15.550	14.870	0.360	2.447%	26.41万	0.00亿	0.000%
2026-05-21	15.890	14.710	16.200	14.620	-1.170	-7.368%	31.00万	0.00亿	0.000%
2026-05-20	15.710	15.880	16.350	15.110	0.010	0.063%	34.43万	0.00亿	0.000%
2026-05-19	15.940	15.870	16.190	15.400	-0.130	-0.813%	30.10万	0.00亿	0.000%
2026-05-18	15.980	16.000	16.380	15.880	-0.310	-1.901%	27.92万	0.00亿	0.000%
2026-05-15	16.700	16.310	17.440	16.160	-0.450	-2.685%	43.60万	0.00亿	0.000%
2026-05-14	17.500	16.760	17.710	16.750	-0.460	-2.671%	50.94万	0.00亿	0.000%
2026-05-13	16.360	17.220	17.660	16.360	0.250	1.473%	67.02万	0.00亿	0.000%
2026-05-12	16.390	16.970	17.490	16.350	0.360	2.167%	64.49万	0.00亿	0.000%
2026-05-11	16.830	16.610	17.250	16.200	0.040	0.241%	55.89万	0.00亿	0.000%
2026-05-08	16.200	16.570	16.700	15.940	0.300	1.844%	81.43万	0.00亿	0.000%
2026-05-07	14.890	16.270	16.270	14.680	1.480	10.007%	53.31万	0.00亿	0.000%
2026-05-06	14.300	14.790	15.000	14.010	0.490	3.427%	49.96万	0.00亿	0.000%
2026-04-30	15.200	14.300	15.380	14.130	-0.570	-3.833%	56.64万	0.00亿	0.000%
2026-04-29	14.200	14.870	14.870	14.200	1.350	9.985%	21.07万	0.00亿	0.000%
2026-04-28	13.930	13.520	13.930	13.310	-0.360	-2.594%	40.70万	0.00亿	0.000%
2026-04-27	14.120	13.880	14.200	13.200	-0.500	-3.477%	52.25万	0.00亿	0.000%
2026-04-24	14.660	14.380	15.500	14.380	-0.490	-3.295%	44.15万	0.00亿	0.000%
2026-04-23	15.900	14.870	15.970	14.350	-0.970	-6.124%	59.80万	0.00亿	0.000%
2026-04-22	15.360	15.840	15.840	15.030	0.430	2.790%	70.18万	0.00亿	0.000%
2026-04-21	15.360	15.410	15.790	14.960	-0.290	-1.847%	50.62万	0.00亿	0.000%
2026-04-20	15.300	15.700	16.100	15.250	-0.050	-0.317%	70.04万	0.00亿	0.000%
2026-04-17	15.500	15.750	16.040	15.230	0.550	3.618%	96.51万	0.00亿	0.000%
2026-04-16	15.000	15.200	15.350	14.600	-0.320	-2.062%	84.23万	0.00亿	0.000%
2026-04-15	15.210	15.520	16.150	15.210	0.520	3.467%	111.11万	0.00亿	0.000%
2026-04-14	16.790	15.000	16.790	14.830	-0.260	-1.704%	119.88万	0.00亿	0.000%
2026-04-13	14.300	15.260	15.260	14.300	0.000	0.000%	45.83万	0.00亿	0.000%
2026-04-10	14.270	13.870	14.770	13.860	0.000	0.000%	79.33万	0.00亿	0.000%
2026-04-09	13.800	14.340	14.500	13.460	0.000	0.000%	91.57万	0.00亿	0.000%
2026-04-08	13.500	14.000	14.100	13.400	0.000	0.000%	69.99万	0.00亿	0.000%
2026-04-07	12.890	13.130	13.720	12.890	0.000	0.000%	57.74万	0.00亿	0.000%
2026-04-03	13.570	13.210	14.180	13.000	0.000	0.000%	78.01万	0.00亿	0.000%
2026-04-02	13.780	13.260	14.550	13.240	0.000	0.000%	91.23万	0.00亿	0.000%
2026-04-01	13.060	13.680	13.680	13.060	0.000	0.000%	85.15万	0.00亿	0.000%