瑞松科技(688090)股票信息
| 股票代码 | 688090 |
| 股票名称 | 瑞松科技 |
| 最新价/元 | 48.10 |
| 涨跌额/元 | -1.70 |
| 涨跌幅/% | -3.41 |
| 买入/元 | 48.02 |
| 卖出/元 | 48.10 |
| 昨收/元 | 49.80 |
| 今开/元 | 42.11 |
| 最高/元 | 55.00 |
| 最低/元 | 42.11 |
| 成交量/手 | 45975.99 |
| 成交额/万 | 23408.34 |
| 股净值/元 | 65.00 |
| 市净率 | 5.08 |
| 总市值/万 | 453075.44 |
| 流通值/万 | 453075.44 |
| 换手率/% | 4.88 |
| 入市日期 | 2020-02-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
瑞松科技(688090)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 | 42.11 | 48.10 | -1.70 | -3.41 | 45975.99 | 23408.34 | 4.88 |
| 2024-10-10 | 61.40 | 49.80 | -12.20 | -19.68 | 55713.79 | 31142.70 | 5.91 |
| 2024-10-09 | 60.00 | 62.00 | -0.83 | -1.32 | 42821.05 | 26354.52 | 4.55 |
| 2024-10-08 | 62.00 | 62.83 | 10.47 | 20.00 | 52965.11 | 31769.65 | 5.62 |
| 2024-09-30 | 43.90 | 52.36 | 8.73 | 20.01 | 63782.08 | 30908.28 | 6.77 |
| 2024-09-27 | 44.67 | 43.63 | -0.97 | -2.18 | 15568.71 | 6806.94 | 1.65 |
| 2024-09-26 | 44.17 | 44.60 | 0.24 | 0.54 | 17800.99 | 7852.46 | 1.89 |
| 2024-09-25 | 43.55 | 44.36 | 0.98 | 2.26 | 21692.99 | 9515.58 | 2.30 |
| 2024-09-24 | 42.49 | 43.38 | 0.90 | 2.12 | 20891.76 | 8950.59 | 2.22 |
| 2024-09-23 | 42.50 | 42.48 | -0.10 | -0.24 | 19103.18 | 8003.10 | 2.03 |
| 2024-09-20 | 39.10 | 42.58 | 2.58 | 6.45 | 23503.58 | 9735.32 | 2.50 |
| 2024-09-19 | 40.55 | 40.00 | -0.55 | -1.36 | 18716.49 | 7421.14 | 1.99 |
| 2024-09-18 | 39.50 | 40.55 | 0.82 | 2.06 | 12292.19 | 4914.28 | 1.30 |
| 2024-09-13 | 40.35 | 39.73 | 0.09 | 0.23 | 9378.59 | 3721.41 | 1.00 |
| 2024-09-12 | 39.38 | 39.64 | -0.14 | -0.35 | 9174.31 | 3638.68 | 0.97 |
| 2024-09-11 | 40.20 | 39.78 | -0.40 | -1.00 | 16849.46 | 6695.36 | 1.79 |
| 2024-09-10 | 40.56 | 40.18 | -0.82 | -2.00 | 11587.45 | 4648.93 | 1.23 |
| 2024-09-09 | 37.00 | 41.00 | 2.70 | 7.05 | 32599.49 | 12932.28 | 3.46 |
| 2024-09-06 | 39.50 | 38.30 | -1.29 | -3.26 | 11532.33 | 4471.19 | 1.22 |
| 2024-09-05 | 39.61 | 39.59 | -0.30 | -0.75 | 8075.57 | 3190.58 | 0.86 |
| 2024-09-04 | 40.25 | 39.89 | -0.39 | -0.97 | 14078.41 | 5540.86 | 1.49 |
| 2024-09-03 | 39.81 | 40.28 | 0.08 | 0.20 | 12455.86 | 4999.02 | 1.32 |
| 2024-09-02 | 39.78 | 40.20 | 0.75 | 1.90 | 17469.29 | 6922.46 | 1.85 |
| 2024-08-30 | 38.35 | 39.45 | 0.36 | 0.92 | 25564.50 | 10110.21 | 2.71 |
| 2024-08-29 | 40.00 | 39.09 | -1.71 | -4.19 | 45081.46 | 17489.62 | 4.79 |
| 2024-08-28 | 41.80 | 40.80 | -0.92 | -2.21 | 25465.51 | 10463.95 | 2.70 |
| 2024-08-27 | 42.97 | 41.72 | -1.26 | -2.93 | 20219.44 | 8536.62 | 2.15 |
| 2024-08-26 | 44.35 | 42.98 | -1.37 | -3.09 | 19988.10 | 8646.48 | 2.12 |
| 2024-08-23 | 44.33 | 44.35 | -0.04 | -0.09 | 15462.48 | 6816.28 | 1.64 |
| 2024-08-22 | 45.07 | 44.39 | -0.66 | -1.47 | 17223.60 | 7635.46 | 1.83 |
| 2024-08-21 | 42.92 | 45.05 | 2.17 | 5.06 | 32408.99 | 14372.00 | 3.44 |
| 2024-08-20 | 42.85 | 42.88 | 0.03 | 0.07 | 10256.62 | 4374.38 | 1.09 |
| 2024-08-19 | 43.64 | 42.85 | -1.15 | -2.61 | 19268.27 | 8247.20 | 2.05 |
| 2024-08-16 | 44.30 | 44.00 | -0.29 | -0.66 | 28082.32 | 12295.81 | 2.98 |
| 2024-08-15 | 44.06 | 44.29 | 0.17 | 0.39 | 22662.43 | 9957.40 | 2.41 |
| 2024-08-14 | 38.64 | 44.12 | 5.48 | 14.18 | 49180.48 | 20817.30 | 5.22 |
| 2024-08-13 | 37.90 | 38.64 | 0.48 | 1.26 | 8599.27 | 3277.91 | 0.91 |
| 2024-08-12 | 38.30 | 38.16 | -0.20 | -0.52 | 17661.14 | 6727.61 | 1.87 |
| 2024-08-09 | 37.82 | 38.36 | 0.98 | 2.62 | 18613.83 | 7045.53 | 1.98 |
| 2024-08-08 | 36.64 | 37.38 | 0.28 | 0.76 | 11922.97 | 4415.78 | 1.27 |
| 2024-08-07 | 37.91 | 37.10 | -0.86 | -2.27 | 29993.93 | 11178.58 | 3.18 |
| 2024-08-06 | 37.75 | 37.96 | 0.26 | 0.69 | 21057.79 | 7942.54 | 2.24 |
| 2024-08-05 | 39.80 | 37.70 | -2.48 | -6.17 | 38161.24 | 14611.53 | 4.05 |
| 2024-08-02 | 40.95 | 40.18 | -0.91 | -2.22 | 21640.01 | 8729.80 | 2.30 |
| 2024-08-01 | 41.10 | 41.09 | 0.01 | 0.02 | 27539.23 | 11272.39 | 2.92 |
| 2024-07-31 | 40.00 | 41.08 | 0.23 | 0.56 | 44283.32 | 17909.85 | 4.70 |
| 2024-07-30 | 37.15 | 40.85 | 3.55 | 9.52 | 68574.36 | 27514.66 | 7.28 |
| 2024-07-29 | 35.00 | 37.30 | 2.92 | 8.49 | 50459.87 | 18211.31 | 5.36 |
| 2024-07-26 | 35.63 | 34.38 | -0.58 | -1.66 | 40587.07 | 13803.71 | 4.31 |
| 2024-07-25 | 29.60 | 34.96 | 3.26 | 10.28 | 65335.07 | 22585.20 | 6.94 |
| 2024-07-24 | 32.19 | 31.70 | -0.50 | -1.55 | 58225.88 | 18782.94 | 6.18 |
| 2024-07-23 | 34.28 | 32.20 | -2.04 | -5.96 | 33803.02 | 11363.10 | 3.59 |
| 2024-07-22 | 33.08 | 34.24 | 1.17 | 3.54 | 30868.95 | 10410.53 | 3.28 |
| 2024-07-19 | 31.76 | 33.07 | 0.93 | 2.89 | 17181.81 | 5625.86 | 1.82 |
| 2024-07-18 | 31.41 | 32.14 | 0.14 | 0.44 | 17908.32 | 5686.78 | 1.90 |
| 2024-07-17 | 32.70 | 32.00 | -0.55 | -1.69 | 37852.66 | 12259.07 | 4.02 |
| 2024-07-16 | 31.61 | 32.55 | 0.95 | 3.01 | 35583.91 | 11609.50 | 3.78 |
| 2024-07-15 | 31.50 | 31.60 | -0.39 | -1.22 | 28053.69 | 8808.51 | 2.98 |
| 2024-07-12 | 35.46 | 31.99 | -3.80 | -10.62 | 61544.20 | 20096.31 | 6.53 |
| 2024-07-11 | 31.80 | 35.79 | 4.29 | 13.62 | 52760.96 | 18204.50 | 5.60 |
| 2024-07-10 | 29.93 | 31.50 | 1.92 | 6.49 | 30362.49 | 9296.99 | 3.22 |
| 2024-07-09 | 29.96 | 29.58 | 0.06 | 0.20 | 16846.40 | 4889.37 | 1.79 |
| 2024-07-08 | 29.70 | 29.52 | -0.18 | -0.61 | 25033.91 | 7435.55 | 2.66 |
| 2024-07-05 | 28.90 | 29.70 | 0.28 | 0.95 | 32548.64 | 9626.37 | 3.46 |
| 2024-07-04 | 28.00 | 29.42 | 1.80 | 6.52 | 36844.83 | 10749.92 | 3.91 |
| 2024-07-03 | 26.18 | 27.62 | 1.31 | 4.98 | 24970.82 | 6762.47 | 2.65 |
| 2024-07-02 | 26.91 | 26.31 | 0.00 | 0.00 | 25049.86 | 6550.93 | 2.66 |
| 2024-07-01 | 27.00 | 26.31 | -0.99 | -3.63 | 34608.64 | 9168.50 | 3.67 |
| 2024-06-28 | 29.34 | 27.30 | -2.04 | -6.95 | 42460.76 | 12225.13 | 4.51 |
| 2024-06-27 | 28.51 | 29.34 | 0.42 | 1.45 | 28553.08 | 8366.78 | 3.03 |
| 2024-06-26 | 28.94 | 28.92 | -0.02 | -0.07 | 53920.23 | 15869.76 | 5.72 |
| 2024-06-25 | 25.30 | 28.94 | 3.79 | 15.07 | 46375.03 | 12761.90 | 4.92 |
| 2024-06-24 | 27.40 | 25.15 | -0.96 | -3.68 | 23050.03 | 5899.28 | 2.45 |
| 2024-06-21 | 36.54 | 36.73 | 0.29 | 0.80 | 19242.26 | 6980.81 | 2.86 |
| 2024-06-20 | 37.08 | 36.44 | -0.64 | -1.73 | 17391.12 | 6343.22 | 2.58 |
| 2024-06-19 | 36.66 | 37.08 | 0.18 | 0.49 | 30278.48 | 11286.86 | 4.49 |
| 2024-06-18 | 33.90 | 36.90 | 2.90 | 8.53 | 45380.49 | 16328.88 | 6.74 |
| 2024-06-17 | 30.34 | 34.00 | 3.66 | 12.06 | 42245.25 | 14057.25 | 6.27 |
| 2024-06-14 | 28.50 | 30.34 | 1.55 | 5.38 | 25271.67 | 7374.67 | 3.75 |
| 2024-06-13 | 29.35 | 28.79 | -0.56 | -1.91 | 14194.86 | 4134.98 | 2.11 |
| 2024-06-12 | 28.88 | 29.35 | 0.40 | 1.38 | 12952.80 | 3797.96 | 1.92 |
| 2024-06-11 | 28.40 | 28.95 | 0.35 | 1.22 | 10271.95 | 2934.41 | 1.52 |
| 2024-06-07 | 26.68 | 28.60 | 1.92 | 7.20 | 19696.38 | 5481.69 | 2.92 |
| 2024-06-06 | 27.77 | 26.68 | -0.74 | -2.70 | 17766.93 | 4727.96 | 2.64 |
| 2024-06-05 | 28.19 | 27.42 | -0.77 | -2.73 | 10644.34 | 2953.09 | 1.58 |
| 2024-06-04 | 28.09 | 28.19 | 0.05 | 0.18 | 23204.04 | 6422.01 | 3.44 |
| 2024-06-03 | 29.05 | 28.14 | -0.93 | -3.20 | 23708.24 | 6706.42 | 3.52 |
| 2024-05-31 | 28.76 | 29.07 | 0.39 | 1.36 | 15929.89 | 4563.48 | 2.36 |
| 2024-05-30 | 28.60 | 28.68 | 0.05 | 0.18 | 19992.93 | 5748.91 | 2.97 |
| 2024-05-29 | 26.95 | 28.63 | 0.68 | 2.43 | 33645.08 | 9421.67 | 4.99 |
| 2024-05-28 | 27.22 | 27.95 | 0.23 | 0.83 | 56348.24 | 15955.44 | 8.37 |
| 2024-05-27 | 26.40 | 27.72 | 1.02 | 3.82 | 26572.48 | 7357.24 | 3.94 |
| 2024-05-24 | 25.60 | 26.70 | 0.90 | 3.49 | 27731.37 | 7247.08 | 4.12 |
| 2024-05-23 | 24.73 | 25.80 | 0.87 | 3.49 | 24151.85 | 6194.01 | 3.59 |
| 2024-05-22 | 24.50 | 24.93 | 0.21 | 0.85 | 10682.42 | 2663.10 | 1.59 |
| 2024-05-21 | 24.07 | 24.72 | 0.62 | 2.57 | 20169.59 | 4926.44 | 2.99 |
| 2024-05-20 | 23.99 | 24.10 | 0.09 | 0.38 | 10079.51 | 2427.22 | 1.50 |
| 2024-05-17 | 23.92 | 24.01 | 0.02 | 0.08 | 8258.65 | 1986.27 | 1.23 |
| 2024-05-16 | 23.75 | 23.99 | 0.40 | 1.70 | 18711.24 | 4470.19 | 2.78 |
| 2024-05-15 | 22.73 | 23.59 | 0.86 | 3.78 | 22026.62 | 5311.27 | 3.27 |
日K线
周K线
月K线
