瑞可达（688800）历史行情

以下为瑞可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
2026-10-02	58.110	56.180	58.800	55.910	-1.330	-2.313%	635.90万	3.62亿	2.205%
2026-10-01	58.110	56.180	58.800	55.910	-1.330	-2.313%	635.90万	3.62亿	2.205%
2026-09-30	58.110	56.180	58.800	55.910	-1.330	-2.313%	635.90万	0.00亿	0.000%
2026-09-29	56.460	57.510	58.250	55.680	1.260	2.240%	916.98万	0.00亿	0.000%
2026-09-28	61.660	56.250	61.670	55.200	-5.400	-8.759%	1,291.05万	0.00亿	0.000%
2026-09-27	66.480	61.650	66.680	61.650	-5.230	-7.820%	1,492.63万	9.46亿	5.176%
2026-09-24	66.480	61.650	66.680	61.650	-5.230	-7.820%	1,492.63万	0.00亿	0.000%
2026-09-23	68.670	66.880	69.300	66.510	-1.780	-2.592%	792.65万	0.00亿	0.000%
2026-09-22	70.790	68.660	71.500	68.400	-1.210	-1.732%	803.67万	0.00亿	0.000%
2026-09-21	70.000	69.870	71.490	69.200	0.550	0.793%	910.90万	0.00亿	0.000%
2026-09-18	70.120	69.320	70.500	68.510	0.720	1.050%	917.71万	0.00亿	0.000%
2026-09-17	69.000	68.600	70.490	67.910	-0.990	-1.423%	698.25万	0.00亿	0.000%
2026-09-16	65.550	69.590	70.470	65.100	3.860	5.873%	1,069.86万	0.00亿	0.000%
2026-09-15	66.010	65.730	68.100	65.510	-0.380	-0.575%	785.74万	0.00亿	0.000%
2026-09-14	65.490	66.110	67.200	64.900	-0.720	-1.077%	759.61万	0.00亿	0.000%
2026-09-11	68.050	66.830	69.200	65.660	-2.470	-3.564%	1,197.51万	0.00亿	0.000%
2026-09-10	67.000	69.300	71.590	66.200	1.620	2.394%	1,613.37万	0.00亿	0.000%
2026-09-09	67.660	67.680	69.580	66.000	1.380	2.081%	1,463.36万	0.00亿	0.000%
2026-09-08	63.990	66.300	68.130	62.500	2.800	4.409%	1,759.52万	0.00亿	0.000%
2026-09-07	59.370	63.500	64.220	58.600	5.270	9.050%	1,583.61万	0.00亿	0.000%
2026-09-04	60.800	58.230	63.300	57.510	-1.940	-3.224%	1,121.92万	0.00亿	0.000%
2026-09-03	61.000	60.170	61.410	59.220	-0.130	-0.216%	834.46万	0.00亿	0.000%
2026-09-02	60.800	60.300	61.500	59.800	-1.700	-2.742%	744.88万	0.00亿	0.000%
2026-09-01	65.320	62.000	66.500	61.600	-3.560	-5.430%	1,160.31万	0.00亿	0.000%
2026-08-31	63.000	65.560	66.200	63.000	0.780	1.204%	846.87万	0.00亿	0.000%
2026-08-28	68.170	64.780	69.290	64.670	-3.670	-5.362%	1,148.68万	0.00亿	0.000%
2026-08-27	62.000	68.450	68.620	61.580	7.420	12.158%	2,062.92万	0.00亿	0.000%
2026-08-26	62.180	61.030	62.800	59.460	-0.760	-1.230%	890.66万	0.00亿	0.000%
2026-08-25	63.560	61.790	65.850	61.650	-2.410	-3.754%	1,365.10万	0.00亿	0.000%
2026-08-24	63.560	64.200	65.700	61.990	0.640	1.007%	1,600.39万	0.00亿	0.000%
2026-08-21	61.050	63.560	67.630	59.790	2.510	4.111%	1,856.17万	0.00亿	0.000%
2026-08-20	58.300	61.050	62.180	57.310	3.540	6.155%	1,530.02万	0.00亿	0.000%
2026-08-19	61.000	57.510	62.780	57.000	-6.190	-9.717%	1,403.35万	0.00亿	0.000%
2026-08-18	66.120	63.700	66.120	62.300	-2.180	-3.309%	1,247.32万	0.00亿	0.000%
2026-08-17	63.230	65.880	66.600	62.580	2.650	4.191%	1,627.70万	0.00亿	0.000%
2026-08-14	63.440	63.230	63.990	61.600	1.520	2.463%	1,588.35万	0.00亿	0.000%
2026-08-13	59.280	61.710	65.100	59.280	3.520	6.049%	2,139.70万	0.00亿	0.000%
2026-08-12	55.010	58.190	59.580	54.750	2.990	5.417%	1,457.62万	0.00亿	0.000%
2026-08-11	54.800	55.200	56.260	53.400	0.110	0.200%	1,032.72万	0.00亿	0.000%
2026-08-10	57.830	55.090	58.660	54.010	-3.220	-5.522%	1,477.04万	0.00亿	0.000%
2026-08-07	58.590	58.310	59.500	56.080	-0.170	-0.291%	2,460.56万	0.00亿	0.000%
2026-08-06	52.020	58.480	59.390	51.740	5.300	9.966%	2,455.49万	0.00亿	0.000%
2026-08-05	48.800	53.180	54.880	47.900	3.380	6.787%	1,452.29万	0.00亿	0.000%
2026-08-04	47.700	49.800	50.310	46.830	2.800	5.957%	1,044.95万	0.00亿	0.000%
2026-08-03	48.600	47.000	49.330	46.480	-1.600	-3.292%	1,148.97万	0.00亿	0.000%
2026-07-31	51.000	48.600	53.100	48.380	1.300	2.748%	1,930.39万	0.00亿	0.000%
2026-07-30	51.500	47.300	52.080	46.900	-4.700	-9.038%	1,366.01万	0.00亿	0.000%
2026-07-29	53.790	52.000	54.690	49.330	-1.820	-3.382%	1,436.21万	0.00亿	0.000%
2026-07-28	58.460	53.820	59.480	53.010	-6.520	-10.805%	1,112.00万	0.00亿	0.000%
2026-07-27	60.000	60.340	61.180	58.150	1.140	1.926%	782.73万	0.00亿	0.000%
2026-07-24	60.480	59.200	61.400	57.840	-1.980	-3.236%	820.81万	0.00亿	0.000%
2026-07-23	61.370	61.180	63.080	60.000	1.010	1.679%	1,019.50万	0.00亿	0.000%
2026-07-22	59.430	60.170	62.200	59.100	0.170	0.283%	1,235.63万	0.00亿	0.000%
2026-07-21	56.770	60.000	60.160	50.000	3.700	6.572%	1,970.06万	0.00亿	0.000%
2026-07-20	64.580	56.300	65.110	53.470	-5.110	-8.321%	1,567.88万	0.00亿	0.000%
2026-07-17	67.780	61.410	68.000	61.000	-6.390	-9.425%	1,392.46万	0.00亿	0.000%
2026-07-16	71.850	67.800	71.850	67.070	-3.720	-5.201%	951.18万	0.00亿	0.000%
2026-07-15	74.200	71.520	75.480	70.520	-1.360	-1.866%	923.38万	0.00亿	0.000%
2026-07-14	73.200	72.880	73.890	68.000	0.900	1.250%	1,029.81万	0.00亿	0.000%
2026-07-13	78.650	71.980	80.600	71.180	-7.180	-9.070%	1,256.80万	0.00亿	0.000%
2026-07-10	81.700	79.160	88.580	79.160	-2.570	-3.145%	1,815.22万	0.00亿	0.000%
2026-07-09	83.000	81.730	84.500	76.760	0.870	1.076%	1,260.75万	0.00亿	0.000%
2026-07-08	80.930	80.860	82.500	77.150	1.460	1.839%	1,085.29万	0.00亿	0.000%
2026-07-07	83.930	79.400	85.750	79.200	-4.350	-5.194%	943.65万	0.00亿	0.000%
2026-07-06	83.000	83.750	88.980	82.180	0.750	0.904%	1,064.00万	0.00亿	0.000%
2026-07-03	85.920	83.000	87.440	82.210	-1.240	-1.472%	975.50万	0.00亿	0.000%
2026-07-02	88.800	84.240	90.160	83.020	-7.520	-8.195%	1,361.10万	0.00亿	0.000%
2026-07-01	96.030	91.760	99.740	91.050	-4.210	-4.387%	1,206.36万	0.00亿	0.000%
2026-06-30	89.880	95.970	96.890	88.310	6.110	6.799%	1,262.10万	0.00亿	0.000%
2026-06-29	93.280	89.860	94.150	86.500	-3.050	-3.283%	1,383.97万	0.00亿	0.000%
2026-06-26	100.510	92.910	101.000	92.610	-9.590	-9.356%	1,528.22万	0.00亿	0.000%
2026-06-25	100.000	102.500	105.400	100.000	2.700	2.705%	1,465.92万	0.00亿	0.000%
2026-06-24	97.000	99.800	101.500	95.230	4.590	4.821%	1,566.17万	0.00亿	0.000%
2026-06-23	97.660	95.210	99.500	93.600	-2.700	-2.758%	1,430.37万	0.00亿	0.000%
2026-06-22	103.000	97.910	105.460	95.520	0.690	0.710%	1,807.16万	0.00亿	0.000%
2026-06-18	93.280	97.220	98.200	93.000	3.820	4.090%	1,516.92万	0.00亿	0.000%
2026-06-17	87.980	93.400	94.390	87.180	4.542	5.112%	1,446.97万	0.00亿	0.000%
2026-06-16	88.458	88.858	90.310	87.263	0.029	0.033%	810.26万	0.00亿	0.000%
2026-06-15	79.804	88.829	89.902	79.546	11.035	14.185%	1,182.86万	0.00亿	0.000%
2026-06-12	82.035	77.794	83.465	77.744	-1.108	-1.404%	695.97万	0.00亿	0.000%
2026-06-11	81.177	78.902	83.630	78.080	-2.296	-2.828%	815.85万	0.00亿	0.000%
2026-06-10	85.060	81.198	86.326	79.882	-6.337	-7.239%	904.60万	0.00亿	0.000%
2026-06-09	84.181	87.535	88.958	81.642	5.035	6.103%	1,309.17万	0.00亿	0.000%
2026-06-08	83.401	82.500	87.399	82.035	-7.481	-8.314%	1,028.78万	0.00亿	0.000%
2026-06-05	95.624	89.981	98.914	89.387	-6.358	-6.600%	1,636.90万	0.00亿	0.000%
2026-06-04	87.349	96.339	96.346	86.691	7.159	8.028%	1,530.13万	0.00亿	0.000%
2026-06-03	86.341	89.180	95.202	85.754	4.077	4.791%	1,271.35万	0.00亿	0.000%
2026-06-02	84.753	85.103	86.584	82.042	0.200	0.236%	739.42万	0.00亿	0.000%
2026-06-01	88.472	84.903	90.260	84.259	-0.257	-0.302%	927.51万	0.00亿	0.000%
2026-05-29	92.019	85.160	93.392	84.181	-6.180	-6.766%	1,005.06万	0.00亿	0.000%
2026-05-28	90.210	91.340	94.193	88.157	1.237	1.373%	906.42万	0.00亿	0.000%
2026-05-27	94.637	90.103	96.318	89.616	-3.168	-3.397%	954.74万	0.00亿	0.000%
2026-05-26	97.791	93.271	98.320	92.026	-3.948	-4.061%	850.45万	0.00亿	0.000%
2026-05-25	97.841	97.219	99.200	92.978	-0.357	-0.366%	877.53万	0.00亿	0.000%
2026-05-22	96.847	97.576	99.844	96.010	2.946	3.113%	922.17万	0.00亿	0.000%
2026-05-21	101.346	94.630	105.630	94.193	-5.593	-5.581%	1,081.52万	0.00亿	0.000%
2026-05-20	99.479	100.223	102.633	98.342	0.809	0.814%	882.81万	0.00亿	0.000%
2026-05-19	102.061	99.414	103.420	96.339	-3.913	-3.787%	1,288.08万	0.00亿	0.000%
2026-05-18	93.628	103.327	104.893	92.169	9.327	9.922%	1,931.36万	0.00亿	0.000%
2026-05-15	96.003	94.000	98.485	92.620	-2.003	-2.086%	737.97万	0.00亿	0.000%
2026-05-14	99.479	96.003	99.915	93.335	-1.137	-1.170%	1,034.09万	0.00亿	0.000%
2026-05-13	94.909	97.140	99.164	93.879	-0.451	-0.462%	1,018.86万	0.00亿	0.000%
2026-05-12	91.261	97.591	101.038	88.472	6.451	7.078%	1,813.71万	0.00亿	0.000%
2026-05-11	88.050	91.140	93.121	85.618	4.814	5.577%	1,684.99万	0.00亿	0.000%
2026-05-08	88.629	86.326	88.629	84.395	-2.797	-3.138%	1,106.58万	0.00亿	0.000%
2026-05-07	89.437	89.123	92.405	87.935	-0.779	-0.866%	1,718.18万	0.00亿	0.000%
2026-05-06	77.136	89.902	89.902	76.235	15.019	20.057%	2,578.49万	0.00亿	0.000%
2026-04-30	67.166	74.883	76.664	67.166	8.997	13.655%	2,296.02万	0.00亿	0.000%
2026-04-29	63.983	65.886	69.662	63.440	1.610	2.505%	1,596.67万	0.00亿	0.000%
2026-04-28	65.499	64.276	65.750	63.447	-0.558	-0.861%	675.86万	0.00亿	0.000%
2026-04-27	65.807	64.834	66.579	64.298	-0.751	-1.145%	637.48万	0.00亿	0.000%
2026-04-24	64.892	65.585	66.658	63.797	0.357	0.547%	784.87万	0.00亿	0.000%
2026-04-23	67.945	65.228	68.360	64.498	-2.860	-4.200%	797.33万	0.00亿	0.000%
2026-04-22	67.009	68.088	68.825	64.727	1.251	1.872%	887.42万	0.00亿	0.000%
2026-04-21	68.904	66.837	68.904	65.800	-2.117	-3.070%	828.18万	0.00亿	0.000%
2026-04-20	69.319	68.954	69.497	67.302	-0.923	-1.321%	871.43万	0.00亿	0.000%
2026-04-17	68.804	69.877	70.949	67.731	0.937	1.359%	1,002.60万	0.00亿	0.000%
2026-04-16	69.090	68.940	70.806	67.774	0.458	0.669%	852.60万	0.00亿	0.000%
2026-04-15	69.526	68.482	70.091	66.937	0.250	0.366%	1,237.52万	0.00亿	0.000%
2026-04-14	66.865	68.232	69.140	64.741	5.150	8.164%	1,417.55万	0.00亿	0.000%
2026-04-13	62.109	63.082	64.234	62.081	0.358	0.571%	541.80万	0.00亿	0.000%
2026-04-10	63.132	62.724	64.799	62.546	0.443	0.711%	719.28万	0.00亿	0.000%
2026-04-09	62.610	62.281	63.640	62.024	-1.345	-2.114%	521.69万	0.00亿	0.000%
2026-04-08	60.221	63.626	63.819	59.942	5.143	8.794%	951.77万	0.00亿	0.000%
2026-04-07	58.362	58.483	59.678	57.625	0.000	0.000%	422.39万	0.00亿	0.000%
2026-04-03	59.556	58.433	59.935	57.732	0.000	0.000%	495.24万	0.00亿	0.000%
2026-04-02	59.148	58.448	60.257	58.183	0.000	0.000%	435.05万	0.00亿	0.000%
2026-04-01	59.206	59.792	60.114	58.111	0.000	0.000%	610.42万	0.00亿	0.000%