瑞松科技
SH688090 前复权 STAR
77.28
-1.02
(-1.30%)
今开
78.57
最高
79.65
最低
76.10
昨收
78.30
振幅
4.53%
成交量
40,583.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
80.41
MA10
82.07
MA20
76.49
MA60
71.62
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 78.57 | 79.65 | 76.10 | 77.28 | 40,583万 |
| 2 | 2026-09-29 | 78.56 | 79.33 | 77.11 | 78.30 | 46,964万 |
| 3 | 2026-09-28 | 84.34 | 86.00 | 77.50 | 78.38 | 67,225万 |
| 4 | 2026-09-24 | 84.86 | 86.98 | 83.10 | 83.31 | 58,139万 |
| 5 | 2026-09-23 | 86.26 | 87.30 | 84.50 | 84.80 | 60,452万 |
| 6 | 2026-09-22 | 90.64 | 90.64 | 85.00 | 86.26 | 88,414万 |
| 7 | 2026-09-21 | 90.00 | 91.80 | 83.89 | 88.00 | 141,406万 |
| 8 | 2026-09-18 | 81.00 | 88.14 | 78.61 | 86.61 | 128,066万 |
| 9 | 2026-09-17 | 78.87 | 81.40 | 77.77 | 78.56 | 74,089万 |
| 10 | 2026-09-16 | 77.55 | 80.00 | 76.11 | 79.20 | 89,077万 |
| 11 | 2026-09-15 | 73.18 | 78.62 | 73.00 | 77.55 | 100,816万 |
| 12 | 2026-09-14 | 68.00 | 73.83 | 66.20 | 73.28 | 87,288万 |