瑞松科技（688090）历史行情

以下为瑞松科技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
2026-10-06	78.570	77.280	79.650	76.100	-1.020	-1.303%	405.83万	3.15亿	2.557%
2026-10-05	78.570	77.280	79.650	76.100	-1.020	-1.303%	405.83万	3.15亿	2.557%
2026-10-02	78.570	77.280	79.650	76.100	-1.020	-1.303%	405.83万	3.15亿	2.557%
2026-10-01	78.570	77.280	79.650	76.100	-1.020	-1.303%	405.83万	3.15亿	2.557%
2026-09-30	78.570	77.280	79.650	76.100	-1.020	-1.303%	405.83万	0.00亿	0.000%
2026-09-29	78.560	78.300	79.330	77.110	-0.080	-0.102%	469.64万	0.00亿	0.000%
2026-09-28	84.340	78.380	86.000	77.500	-4.930	-5.918%	672.25万	0.00亿	0.000%
2026-09-27	84.860	83.310	86.980	83.100	-1.490	-1.757%	581.39万	4.92亿	3.663%
2026-09-24	84.860	83.310	86.980	83.100	-1.490	-1.757%	581.39万	0.00亿	0.000%
2026-09-23	86.260	84.800	87.300	84.500	-1.460	-1.693%	604.52万	0.00亿	0.000%
2026-09-22	90.640	86.260	90.640	85.000	-1.740	-1.977%	884.14万	0.00亿	0.000%
2026-09-21	90.000	88.000	91.800	83.890	1.390	1.605%	1,414.06万	0.00亿	0.000%
2026-09-18	81.000	86.610	88.140	78.610	8.050	10.247%	1,280.66万	0.00亿	0.000%
2026-09-17	78.870	78.560	81.400	77.770	-0.640	-0.808%	740.89万	0.00亿	0.000%
2026-09-16	77.550	79.200	80.000	76.110	1.650	2.128%	890.77万	0.00亿	0.000%
2026-09-15	73.180	77.550	78.620	73.000	4.270	5.827%	1,008.16万	0.00亿	0.000%
2026-09-14	68.000	73.280	73.830	66.200	5.010	7.339%	872.88万	0.00亿	0.000%
2026-09-11	69.900	68.270	69.900	65.160	-1.760	-2.513%	741.72万	0.00亿	0.000%
2026-09-10	71.380	70.030	72.570	69.740	-1.350	-1.891%	600.89万	0.00亿	0.000%
2026-09-09	76.060	71.380	76.800	71.080	-3.210	-4.304%	848.42万	0.00亿	0.000%
2026-09-08	72.980	74.590	76.860	71.050	3.090	4.322%	1,184.27万	0.00亿	0.000%
2026-09-07	68.120	71.500	71.880	66.880	4.510	6.732%	1,008.79万	0.00亿	0.000%
2026-09-04	69.360	66.990	72.890	66.200	-1.810	-2.631%	845.46万	0.00亿	0.000%
2026-09-03	68.050	68.800	70.460	66.470	2.080	3.118%	752.58万	0.00亿	0.000%
2026-09-02	66.110	66.720	67.280	63.590	-0.410	-0.611%	653.18万	0.00亿	0.000%
2026-09-01	68.300	67.130	69.390	66.500	-2.270	-3.271%	932.09万	0.00亿	0.000%
2026-08-31	69.980	69.400	71.500	67.500	-1.870	-2.624%	791.22万	0.00亿	0.000%
2026-08-28	75.660	71.270	75.960	70.900	-3.630	-4.846%	923.92万	0.00亿	0.000%
2026-08-27	72.040	74.900	74.900	69.160	4.270	6.046%	911.18万	0.00亿	0.000%
2026-08-26	72.070	70.630	75.830	68.000	-0.880	-1.231%	998.70万	0.00亿	0.000%
2026-08-25	65.990	71.510	72.590	65.990	4.310	6.414%	982.33万	0.00亿	0.000%
2026-08-24	71.500	67.200	71.880	64.770	-4.300	-6.014%	901.54万	0.00亿	0.000%
2026-08-21	71.000	71.500	73.840	70.800	-1.300	-1.786%	576.86万	0.00亿	0.000%
2026-08-20	68.950	72.800	73.590	67.190	4.000	5.814%	863.64万	0.00亿	0.000%
2026-08-19	69.990	68.800	72.560	68.050	-4.620	-6.293%	917.19万	0.00亿	0.000%
2026-08-18	74.840	73.420	75.200	72.130	-1.430	-1.910%	558.31万	0.00亿	0.000%
2026-08-17	72.000	74.850	75.000	71.500	3.390	4.744%	659.52万	0.00亿	0.000%
2026-08-14	71.400	71.460	72.260	69.130	1.460	2.086%	693.30万	0.00亿	0.000%
2026-08-13	70.020	70.000	74.700	69.540	0.460	0.661%	1,005.19万	0.00亿	0.000%
2026-08-12	67.500	69.540	69.730	66.810	2.500	3.729%	643.25万	0.00亿	0.000%
2026-08-11	65.750	67.040	68.350	65.300	0.490	0.736%	720.94万	0.00亿	0.000%
2026-08-10	70.000	66.550	71.000	65.050	-2.650	-3.829%	1,183.56万	0.00亿	0.000%
2026-08-07	64.960	69.200	70.690	64.020	4.270	6.576%	1,414.28万	0.00亿	0.000%
2026-08-06	57.050	64.930	65.350	56.590	6.780	11.660%	1,433.58万	0.00亿	0.000%
2026-08-05	53.350	58.150	59.400	52.670	4.760	8.916%	1,166.61万	0.00亿	0.000%
2026-08-04	50.050	53.390	53.400	48.460	4.400	8.981%	874.31万	0.00亿	0.000%
2026-08-03	50.000	48.990	52.660	48.240	-1.110	-2.216%	996.38万	0.00亿	0.000%
2026-07-31	49.200	50.100	53.530	48.000	4.610	10.134%	1,145.58万	0.00亿	0.000%
2026-07-30	52.990	45.490	53.530	44.060	-7.710	-14.492%	1,349.37万	0.00亿	0.000%
2026-07-29	57.250	53.200	57.470	50.860	-2.930	-5.220%	1,092.59万	0.00亿	0.000%
2026-07-28	62.000	56.130	62.150	55.800	-6.410	-10.249%	834.54万	0.00亿	0.000%
2026-07-27	62.930	62.540	64.300	59.530	0.840	1.361%	702.56万	0.00亿	0.000%
2026-07-24	60.500	61.700	65.230	59.860	0.160	0.260%	723.41万	0.00亿	0.000%
2026-07-23	63.000	61.540	64.600	60.290	-1.350	-2.147%	670.84万	0.00亿	0.000%
2026-07-22	65.210	62.890	67.710	61.700	-2.260	-3.469%	945.51万	0.00亿	0.000%
2026-07-21	62.210	65.150	65.680	52.160	3.650	5.935%	1,382.34万	0.00亿	0.000%
2026-07-20	72.590	61.500	74.700	58.000	-9.670	-13.587%	1,313.84万	0.00亿	0.000%
2026-07-17	83.380	71.170	84.630	70.620	-11.800	-14.222%	979.15万	0.00亿	0.000%
2026-07-16	88.220	82.970	89.800	82.180	-6.940	-7.719%	692.31万	0.00亿	0.000%
2026-07-15	90.000	89.910	96.000	89.120	3.320	3.834%	996.84万	0.00亿	0.000%
2026-07-14	89.000	86.590	89.660	81.020	-1.360	-1.546%	727.28万	0.00亿	0.000%
2026-07-13	92.000	87.950	93.880	87.010	-3.930	-4.277%	652.40万	0.00亿	0.000%
2026-07-10	95.000	91.880	100.600	91.520	-1.120	-1.204%	686.26万	0.00亿	0.000%
2026-07-09	94.390	93.000	94.390	88.010	1.830	2.007%	670.90万	0.00亿	0.000%
2026-07-08	95.000	91.170	95.830	89.480	-1.280	-1.385%	689.92万	0.00亿	0.000%
2026-07-07	93.990	92.450	98.010	91.300	-1.450	-1.544%	633.82万	0.00亿	0.000%
2026-07-06	103.000	93.900	103.300	91.260	-9.400	-9.100%	892.98万	0.00亿	0.000%
2026-07-03	95.770	103.300	107.990	95.120	5.810	5.960%	1,046.18万	0.00亿	0.000%
2026-07-02	103.550	97.490	104.950	96.850	-9.260	-8.674%	956.37万	0.00亿	0.000%
2026-07-01	105.800	106.750	111.760	103.140	0.300	0.282%	834.38万	0.00亿	0.000%
2026-06-30	105.960	106.450	108.190	100.010	1.780	1.701%	929.17万	0.00亿	0.000%
2026-06-29	110.160	104.670	115.850	102.570	-3.930	-3.619%	1,129.76万	0.00亿	0.000%
2026-06-26	105.000	108.600	113.950	104.940	1.260	1.174%	1,039.53万	0.00亿	0.000%
2026-06-25	112.970	107.340	114.980	105.350	-5.413	-4.801%	1,333.14万	0.00亿	0.000%
2026-06-24	96.383	112.753	115.270	93.820	15.601	16.058%	1,277.95万	0.00亿	0.000%
2026-06-23	99.130	97.152	100.500	94.590	-3.895	-3.855%	545.18万	0.00亿	0.000%
2026-06-22	101.578	101.047	104.595	97.137	1.570	1.578%	709.29万	0.00亿	0.000%
2026-06-18	94.497	99.477	101.132	92.281	5.365	5.701%	738.31万	0.00亿	0.000%
2026-06-17	92.604	94.112	98.299	92.604	-1.163	-1.221%	675.48万	0.00亿	0.000%
2026-06-16	97.807	95.275	101.940	93.974	0.585	0.618%	1,298.30万	0.00亿	0.000%
2026-06-15	80.651	94.690	94.690	79.928	15.793	20.017%	1,273.47万	0.00亿	0.000%
2026-06-12	80.774	78.897	82.983	77.273	-0.684	-0.860%	521.95万	0.00亿	0.000%
2026-06-11	77.657	79.581	84.530	75.379	0.384	0.485%	785.65万	0.00亿	0.000%
2026-06-10	81.890	79.197	82.660	76.888	-3.478	-4.207%	596.92万	0.00亿	0.000%
2026-06-09	82.737	82.675	85.431	80.736	2.093	2.597%	613.91万	0.00亿	0.000%
2026-06-08	79.997	80.582	86.054	78.581	-3.994	-4.722%	916.69万	0.00亿	0.000%
2026-06-05	82.114	84.576	85.862	81.506	1.039	1.244%	752.61万	0.00亿	0.000%
2026-06-04	77.273	83.537	84.584	76.118	5.418	6.936%	733.80万	0.00亿	0.000%
2026-06-03	68.437	78.119	79.697	66.936	9.682	14.147%	962.62万	0.00亿	0.000%
2026-06-02	65.582	68.437	69.199	63.811	3.579	5.518%	510.08万	0.00亿	0.000%
2026-06-01	65.728	64.858	67.844	63.119	-1.170	-1.772%	517.47万	0.00亿	0.000%
2026-05-29	70.238	66.028	70.238	64.573	-3.440	-4.952%	582.68万	0.00亿	0.000%
2026-05-28	68.368	69.468	70.338	67.375	0.769	1.119%	402.86万	0.00亿	0.000%
2026-05-27	69.869	68.699	73.263	68.183	-1.170	-1.675%	533.57万	0.00亿	0.000%
2026-05-26	72.124	69.869	72.524	68.422	-2.655	-3.661%	502.92万	0.00亿	0.000%
2026-05-25	71.500	72.524	75.341	69.191	3.564	5.168%	813.44万	0.00亿	0.000%
2026-05-22	67.336	68.960	69.861	66.205	1.624	2.412%	516.73万	0.00亿	0.000%
2026-05-21	70.792	67.336	73.986	66.351	-3.125	-4.435%	766.29万	0.00亿	0.000%
2026-05-20	68.591	70.461	71.008	67.652	1.847	2.692%	364.30万	0.00亿	0.000%
2026-05-19	66.444	68.614	69.068	65.097	2.024	3.039%	404.50万	0.00亿	0.000%
2026-05-18	65.982	66.590	69.468	65.728	0.193	0.291%	506.38万	0.00亿	0.000%
2026-05-15	65.728	66.397	67.652	64.189	0.531	0.806%	650.93万	0.00亿	0.000%
2026-05-14	69.422	65.866	71.115	65.728	-4.857	-6.868%	819.49万	0.00亿	0.000%
2026-05-13	69.961	70.723	71.423	66.882	0.824	1.179%	472.80万	0.00亿	0.000%
2026-05-12	68.637	69.899	71.408	68.037	1.246	1.815%	508.71万	0.00亿	0.000%
2026-05-11	67.637	68.653	69.845	66.028	1.794	2.683%	505.13万	0.00亿	0.000%
2026-05-08	64.958	66.859	67.421	63.804	1.131	1.721%	533.48万	0.00亿	0.000%
2026-05-07	58.509	65.728	65.959	57.962	7.158	12.221%	930.59万	0.00亿	0.000%
2026-05-06	58.509	58.570	59.956	57.654	1.424	2.492%	559.42万	0.00亿	0.000%
2026-04-30	53.791	57.146	58.878	53.036	4.171	7.874%	593.72万	0.00亿	0.000%
2026-04-29	53.798	52.975	54.530	52.259	-0.123	-0.232%	470.96万	0.00亿	0.000%
2026-04-28	58.324	53.098	59.132	52.413	-4.033	-7.059%	816.86万	0.00亿	0.000%
2026-04-27	56.338	57.131	57.562	54.845	1.393	2.499%	529.33万	0.00亿	0.000%
2026-04-24	55.422	55.738	57.100	54.314	0.139	0.250%	277.07万	0.00亿	0.000%
2026-04-23	57.647	55.599	57.647	54.660	-1.301	-2.286%	396.32万	0.00亿	0.000%
2026-04-22	55.907	56.900	58.008	55.907	0.431	0.763%	426.29万	0.00亿	0.000%
2026-04-21	56.615	56.469	57.685	55.230	0.469	0.838%	508.72万	0.00亿	0.000%
2026-04-20	52.675	56.000	56.000	51.105	3.079	5.818%	710.60万	0.00亿	0.000%
2026-04-17	52.375	52.921	53.560	51.874	0.685	1.311%	358.99万	0.00亿	0.000%
2026-04-16	53.113	52.236	53.152	51.505	-0.254	-0.484%	351.36万	0.00亿	0.000%
2026-04-15	53.798	52.490	55.076	52.452	-1.285	-2.390%	545.94万	0.00亿	0.000%
2026-04-14	50.720	53.775	55.723	50.412	3.055	6.023%	932.25万	0.00亿	0.000%
2026-04-13	48.218	50.720	50.720	47.641	2.078	4.272%	515.66万	0.00亿	0.000%
2026-04-10	48.218	48.642	49.950	47.333	0.878	1.838%	454.88万	0.00亿	0.000%
2026-04-09	48.449	47.764	48.449	44.955	-0.693	-1.430%	658.49万	0.00亿	0.000%
2026-04-08	46.271	48.457	48.696	46.271	0.000	0.000%	603.15万	0.00亿	0.000%
2026-04-07	47.380	45.809	48.411	45.725	0.000	0.000%	531.88万	0.00亿	0.000%
2026-04-03	47.988	46.795	48.157	44.055	0.000	0.000%	1,054.91万	0.00亿	0.000%
2026-04-02	43.793	47.079	48.796	42.985	0.000	0.000%	1,095.22万	0.00亿	0.000%
2026-04-01	38.490	43.162	43.239	38.490	0.000	0.000%	668.41万	0.00亿	0.000%