瑞斯康达(603803)股票信息
| 股票代码 | 603803 |
| 股票名称 | 瑞斯康达 |
| 最新价/元 | 6.36 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -2.00 |
| 买入/元 | 6.36 |
| 卖出/元 | 6.37 |
| 昨收/元 | 6.49 |
| 今开/元 | 6.54 |
| 最高/元 | 6.91 |
| 最低/元 | 6.19 |
| 成交量/手 | 183050.79 |
| 成交额/万 | 11851.44 |
| 股净值/元 | -13.53 |
| 市净率 | 1.60 |
| 总市值/万 | 272992.22 |
| 流通值/万 | 270225.94 |
| 换手率/% | 4.31 |
| 入市日期 | 2017-04-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
瑞斯康达(603803)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 6.54 | 6.36 | -0.13 | -2.00 | 183050.79 | 11851.44 | 4.31 |
| 2024-10-10 | 6.54 | 6.49 | -0.01 | -0.15 | 125225.00 | 8198.53 | 2.95 |
| 2024-10-09 | 6.93 | 6.50 | -0.50 | -7.14 | 197028.09 | 13189.76 | 4.64 |
| 2024-10-08 | 7.24 | 7.00 | 0.42 | 6.38 | 233403.99 | 16234.35 | 5.49 |
| 2024-09-30 | 6.30 | 6.58 | 0.60 | 10.03 | 210139.74 | 13465.01 | 4.95 |
| 2024-09-27 | 5.87 | 5.98 | 0.22 | 3.82 | 64996.00 | 3832.59 | 1.53 |
| 2024-09-26 | 5.66 | 5.76 | 0.10 | 1.77 | 59408.00 | 3391.60 | 1.40 |
| 2024-09-25 | 5.73 | 5.66 | -0.02 | -0.35 | 72339.00 | 4145.43 | 1.70 |
| 2024-09-24 | 5.62 | 5.68 | 0.09 | 1.61 | 72260.00 | 4072.13 | 1.70 |
| 2024-09-23 | 5.50 | 5.59 | 0.13 | 2.38 | 75634.00 | 4238.59 | 1.78 |
| 2024-09-20 | 5.39 | 5.46 | 0.07 | 1.30 | 47936.00 | 2624.80 | 1.13 |
| 2024-09-19 | 5.22 | 5.39 | 0.18 | 3.46 | 48078.00 | 2566.61 | 1.13 |
| 2024-09-18 | 5.35 | 5.21 | -0.09 | -1.70 | 43772.00 | 2281.19 | 1.03 |
| 2024-09-13 | 5.42 | 5.30 | -0.12 | -2.21 | 34544.00 | 1854.48 | 0.81 |
| 2024-09-12 | 5.47 | 5.42 | 0.02 | 0.37 | 33957.00 | 1856.09 | 0.80 |
| 2024-09-11 | 5.47 | 5.40 | -0.12 | -2.17 | 42827.00 | 2328.05 | 1.01 |
| 2024-09-10 | 5.33 | 5.52 | 0.19 | 3.57 | 75489.00 | 4087.10 | 1.78 |
| 2024-09-09 | 5.28 | 5.33 | 0.02 | 0.38 | 40710.00 | 2157.91 | 0.96 |
| 2024-09-06 | 5.54 | 5.31 | -0.20 | -3.63 | 70199.26 | 3779.43 | 1.65 |
| 2024-09-05 | 5.46 | 5.51 | 0.05 | 0.92 | 44922.25 | 2461.90 | 1.06 |
| 2024-09-04 | 5.53 | 5.46 | -0.12 | -2.15 | 65857.00 | 3613.17 | 1.55 |
| 2024-09-03 | 5.53 | 5.58 | 0.06 | 1.09 | 73470.00 | 4064.50 | 1.73 |
| 2024-09-02 | 5.73 | 5.52 | -0.24 | -4.17 | 66885.00 | 3764.55 | 1.57 |
| 2024-08-30 | 5.64 | 5.76 | 0.13 | 2.31 | 72422.00 | 4173.68 | 1.70 |
| 2024-08-29 | 5.59 | 5.63 | 0.04 | 0.72 | 44281.00 | 2468.89 | 1.04 |
| 2024-08-28 | 5.58 | 5.59 | 0.05 | 0.90 | 49827.00 | 2779.60 | 1.17 |
| 2024-08-27 | 5.75 | 5.54 | -0.23 | -3.99 | 70496.00 | 3947.45 | 1.66 |
| 2024-08-26 | 5.75 | 5.77 | 0.00 | 0.00 | 83420.72 | 4810.82 | 1.96 |
| 2024-08-23 | 5.61 | 5.77 | 0.15 | 2.67 | 131648.00 | 7635.29 | 3.10 |
| 2024-08-22 | 5.73 | 5.62 | -0.11 | -1.92 | 42359.00 | 2415.10 | 1.00 |
| 2024-08-21 | 5.75 | 5.73 | -0.02 | -0.35 | 35392.00 | 2041.43 | 0.83 |
| 2024-08-20 | 5.78 | 5.75 | -0.04 | -0.69 | 50743.72 | 2919.40 | 1.19 |
| 2024-08-19 | 5.90 | 5.79 | -0.07 | -1.20 | 51671.49 | 3010.24 | 1.22 |
| 2024-08-16 | 5.92 | 5.86 | -0.02 | -0.34 | 45786.00 | 2704.74 | 1.08 |
| 2024-08-15 | 5.75 | 5.88 | 0.15 | 2.62 | 77802.39 | 4556.85 | 1.83 |
| 2024-08-14 | 5.69 | 5.73 | 0.06 | 1.06 | 50543.00 | 2902.66 | 1.19 |
| 2024-08-13 | 5.61 | 5.67 | 0.06 | 1.07 | 35818.00 | 2012.55 | 0.84 |
| 2024-08-12 | 5.74 | 5.61 | -0.12 | -2.09 | 41186.00 | 2324.76 | 0.97 |
| 2024-08-09 | 5.75 | 5.73 | -0.01 | -0.17 | 38918.00 | 2248.64 | 0.92 |
| 2024-08-08 | 5.87 | 5.74 | -0.18 | -3.04 | 81276.39 | 4703.39 | 1.91 |
| 2024-08-07 | 5.70 | 5.92 | 0.24 | 4.23 | 120351.14 | 7104.19 | 2.83 |
| 2024-08-06 | 5.63 | 5.68 | 0.12 | 2.16 | 52755.00 | 2969.61 | 1.24 |
| 2024-08-05 | 5.76 | 5.56 | -0.31 | -5.28 | 76898.00 | 4378.76 | 1.81 |
| 2024-08-02 | 6.08 | 5.87 | -0.22 | -3.61 | 72444.00 | 4306.71 | 1.71 |
| 2024-08-01 | 5.96 | 6.09 | 0.09 | 1.50 | 76511.00 | 4649.36 | 1.80 |
| 2024-07-31 | 5.92 | 6.00 | 0.13 | 2.22 | 68391.00 | 4088.47 | 1.61 |
| 2024-07-30 | 5.85 | 5.87 | 0.01 | 0.17 | 55507.80 | 3266.78 | 1.31 |
| 2024-07-29 | 5.81 | 5.86 | 0.10 | 1.74 | 57604.00 | 3366.54 | 1.36 |
| 2024-07-26 | 5.67 | 5.76 | 0.09 | 1.59 | 47627.00 | 2737.56 | 1.12 |
| 2024-07-25 | 5.63 | 5.67 | 0.03 | 0.53 | 56816.00 | 3194.57 | 1.34 |
| 2024-07-24 | 5.71 | 5.64 | -0.11 | -1.91 | 55181.00 | 3149.17 | 1.30 |
| 2024-07-23 | 5.93 | 5.75 | -0.18 | -3.04 | 70165.00 | 4079.94 | 1.65 |
| 2024-07-22 | 5.59 | 5.93 | 0.34 | 6.08 | 102077.51 | 5909.67 | 2.40 |
| 2024-07-19 | 5.49 | 5.59 | 0.10 | 1.82 | 65648.00 | 3637.60 | 1.55 |
| 2024-07-18 | 5.54 | 5.49 | -0.13 | -2.31 | 88305.00 | 4809.17 | 2.08 |
| 2024-07-17 | 5.73 | 5.62 | -0.15 | -2.60 | 79413.00 | 4536.62 | 1.87 |
| 2024-07-16 | 5.70 | 5.77 | 0.06 | 1.05 | 65084.00 | 3735.69 | 1.53 |
| 2024-07-15 | 5.87 | 5.71 | -0.14 | -2.39 | 89856.00 | 5150.09 | 2.11 |
| 2024-07-12 | 5.99 | 5.85 | -0.09 | -1.52 | 95780.00 | 5659.96 | 2.25 |
| 2024-07-11 | 5.79 | 5.94 | 0.10 | 1.71 | 182463.82 | 10680.67 | 4.29 |
| 2024-07-10 | 6.36 | 5.84 | -0.65 | -10.02 | 111663.00 | 6597.52 | 2.63 |
| 2024-07-09 | 6.18 | 6.49 | 0.33 | 5.36 | 107490.83 | 6806.41 | 2.53 |
| 2024-07-08 | 6.42 | 6.16 | -0.29 | -4.50 | 98076.00 | 6108.06 | 2.31 |
| 2024-07-05 | 6.23 | 6.45 | 0.21 | 3.37 | 120125.00 | 7616.70 | 2.83 |
| 2024-07-04 | 6.53 | 6.24 | -0.24 | -3.70 | 139435.51 | 8985.53 | 3.28 |
| 2024-07-03 | 6.73 | 6.48 | -0.29 | -4.28 | 168570.02 | 11038.77 | 3.97 |
| 2024-07-02 | 6.88 | 6.77 | -0.12 | -1.74 | 111061.22 | 7569.72 | 2.61 |
| 2024-07-01 | 7.00 | 6.89 | -0.21 | -2.96 | 161531.01 | 11080.27 | 3.80 |
| 2024-06-28 | 6.96 | 7.10 | -0.04 | -0.56 | 247655.00 | 17407.29 | 5.83 |
| 2024-06-27 | 6.88 | 7.14 | 0.17 | 2.44 | 362800.31 | 25812.65 | 8.54 |
| 2024-06-26 | 6.73 | 6.97 | 0.25 | 3.72 | 221305.74 | 15128.82 | 5.21 |
| 2024-06-25 | 6.77 | 6.72 | -0.13 | -1.90 | 172848.96 | 11634.00 | 4.07 |
| 2024-06-24 | 6.75 | 6.85 | -0.01 | -0.15 | 230609.39 | 15664.00 | 5.43 |
| 2024-06-21 | 6.65 | 6.86 | 0.15 | 2.24 | 193979.00 | 13141.42 | 4.57 |
| 2024-06-20 | 6.89 | 6.71 | -0.25 | -3.59 | 242589.00 | 16510.17 | 5.71 |
| 2024-06-19 | 7.20 | 6.96 | -0.04 | -0.57 | 422323.52 | 30045.31 | 9.94 |
| 2024-06-18 | 6.35 | 7.00 | 0.64 | 10.06 | 86491.53 | 5954.28 | 2.04 |
| 2024-06-17 | 6.45 | 6.36 | -0.12 | -1.85 | 58503.93 | 3740.58 | 1.38 |
| 2024-06-14 | 6.37 | 6.48 | 0.15 | 2.37 | 64348.00 | 4124.42 | 1.51 |
| 2024-06-13 | 6.22 | 6.33 | 0.13 | 2.10 | 57861.46 | 3657.80 | 1.36 |
| 2024-06-12 | 6.06 | 6.20 | 0.14 | 2.31 | 51556.98 | 3194.73 | 1.21 |
| 2024-06-11 | 5.90 | 6.06 | 0.09 | 1.51 | 65373.68 | 3863.85 | 1.54 |
| 2024-06-07 | 5.80 | 5.97 | 0.26 | 4.55 | 107967.49 | 6378.87 | 2.54 |
| 2024-06-06 | 6.30 | 5.71 | -0.48 | -7.75 | 134410.27 | 7841.40 | 3.16 |
| 2024-06-05 | 6.26 | 6.19 | -0.12 | -1.90 | 60835.00 | 3809.16 | 1.43 |
| 2024-06-04 | 6.70 | 6.31 | -0.40 | -5.96 | 117093.70 | 7421.51 | 2.76 |
| 2024-06-03 | 6.77 | 6.71 | -0.11 | -1.61 | 62007.00 | 4195.47 | 1.46 |
| 2024-05-31 | 6.64 | 6.82 | 0.18 | 2.71 | 62418.00 | 4235.25 | 1.47 |
| 2024-05-30 | 6.74 | 6.64 | -0.04 | -0.60 | 59771.00 | 3967.02 | 1.41 |
| 2024-05-29 | 6.77 | 6.68 | -0.03 | -0.45 | 53175.00 | 3586.44 | 1.25 |
| 2024-05-28 | 6.82 | 6.71 | -0.14 | -2.04 | 58256.76 | 3931.22 | 1.37 |
| 2024-05-27 | 6.78 | 6.85 | 0.07 | 1.03 | 80350.00 | 5427.92 | 1.89 |
| 2024-05-24 | 7.34 | 6.78 | -0.11 | -1.60 | 129705.14 | 9046.60 | 3.05 |
| 2024-05-23 | 7.07 | 6.89 | -0.04 | -0.58 | 79746.77 | 5533.66 | 1.88 |
| 2024-05-22 | 6.92 | 6.93 | 0.03 | 0.44 | 70539.14 | 4866.15 | 1.66 |
| 2024-05-21 | 6.92 | 6.90 | -0.03 | -0.43 | 108069.12 | 7466.24 | 2.54 |
| 2024-05-20 | 7.29 | 6.93 | -0.34 | -4.68 | 170790.23 | 11885.11 | 4.02 |
| 2024-05-17 | 6.86 | 7.27 | 0.39 | 5.67 | 184961.65 | 13211.53 | 4.35 |
| 2024-05-16 | 6.86 | 6.88 | 0.04 | 0.59 | 95190.00 | 6605.97 | 2.24 |
| 2024-05-15 | 6.74 | 6.84 | 0.11 | 1.63 | 121036.52 | 8364.96 | 2.85 |
日K线
周K线
月K线
