瑞可达(688800)股票信息
| 股票代码 | 688800 |
| 股票名称 | 瑞可达 |
| 最新价/元 | 35.75 |
| 涨跌额/元 | 4.94 |
| 涨跌幅/% | 16.03 |
| 买入/元 | 35.75 |
| 卖出/元 | 35.79 |
| 昨收/元 | 30.81 |
| 今开/元 | 30.50 |
| 最高/元 | 36.97 |
| 最低/元 | 29.50 |
| 成交量/手 | 135887.99 |
| 成交额/万 | 45354.85 |
| 股净值/元 | 41.57 |
| 市净率 | 2.84 |
| 总市值/万 | 566351.05 |
| 流通值/万 | 566351.05 |
| 换手率/% | 8.58 |
| 入市日期 | 2021-07-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
瑞可达(688800)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-14 | 30.50 | 35.75 | 4.94 | 16.03 | 135887.99 | 45354.85 | 8.58 |
| 2024-10-11 | 35.12 | 30.81 | -5.10 | -14.20 | 96349.46 | 31308.70 | 6.08 |
| 2024-10-10 | 35.00 | 35.91 | 1.66 | 4.85 | 122673.41 | 42952.39 | 7.74 |
| 2024-10-09 | 32.52 | 34.25 | -0.31 | -0.90 | 145046.33 | 51123.41 | 9.16 |
| 2024-10-08 | 34.56 | 34.56 | 5.76 | 20.00 | 94237.84 | 31559.98 | 5.95 |
| 2024-09-30 | 26.40 | 28.80 | 4.80 | 20.00 | 81967.14 | 22534.48 | 5.17 |
| 2024-09-27 | 22.76 | 24.00 | 2.12 | 9.69 | 16618.27 | 3845.72 | 1.05 |
| 2024-09-26 | 21.20 | 21.88 | 0.77 | 3.65 | 17658.70 | 3784.70 | 1.11 |
| 2024-09-25 | 21.08 | 21.11 | 0.28 | 1.34 | 23458.95 | 5004.37 | 1.48 |
| 2024-09-24 | 20.10 | 20.83 | 0.98 | 4.94 | 17536.27 | 3574.08 | 1.11 |
| 2024-09-23 | 20.00 | 19.85 | 0.00 | 0.00 | 9384.29 | 1866.42 | 0.59 |
| 2024-09-20 | 20.21 | 19.85 | -0.23 | -1.15 | 15130.42 | 3020.89 | 0.96 |
| 2024-09-19 | 20.03 | 20.08 | 0.08 | 0.40 | 14751.38 | 2971.93 | 0.93 |
| 2024-09-18 | 19.98 | 20.00 | 0.00 | 0.00 | 9524.70 | 1890.49 | 0.60 |
| 2024-09-13 | 20.50 | 20.00 | -0.61 | -2.96 | 11105.06 | 2242.94 | 0.70 |
| 2024-09-12 | 20.81 | 20.61 | -0.20 | -0.96 | 9674.18 | 2014.64 | 0.61 |
| 2024-09-11 | 20.60 | 20.81 | 0.05 | 0.24 | 9102.32 | 1895.69 | 0.57 |
| 2024-09-10 | 20.42 | 20.76 | 0.38 | 1.87 | 10445.74 | 2126.90 | 0.66 |
| 2024-09-09 | 20.49 | 20.38 | -0.18 | -0.88 | 10923.63 | 2240.98 | 0.69 |
| 2024-09-06 | 21.52 | 20.56 | -1.03 | -4.77 | 14210.19 | 2971.28 | 0.90 |
| 2024-09-05 | 21.46 | 21.59 | 0.15 | 0.70 | 9116.19 | 1971.46 | 0.58 |
| 2024-09-04 | 21.30 | 21.44 | 0.04 | 0.19 | 11405.61 | 2445.99 | 0.72 |
| 2024-09-03 | 21.28 | 21.40 | 0.13 | 0.61 | 13386.19 | 2872.05 | 0.84 |
| 2024-09-02 | 22.12 | 21.27 | -0.83 | -3.76 | 13973.10 | 3036.24 | 0.88 |
| 2024-08-30 | 21.83 | 22.10 | 0.24 | 1.10 | 16551.68 | 3690.39 | 1.04 |
| 2024-08-29 | 20.85 | 21.86 | 0.72 | 3.41 | 12856.02 | 2781.72 | 0.81 |
| 2024-08-28 | 20.80 | 21.14 | 0.13 | 0.62 | 10301.68 | 2166.24 | 0.65 |
| 2024-08-27 | 21.20 | 21.01 | -0.32 | -1.50 | 12486.27 | 2639.39 | 0.79 |
| 2024-08-26 | 21.30 | 21.33 | -0.14 | -0.65 | 11886.29 | 2557.77 | 0.75 |
| 2024-08-23 | 21.31 | 21.47 | -0.03 | -0.14 | 14024.44 | 2997.53 | 0.89 |
| 2024-08-22 | 22.49 | 21.50 | -1.50 | -6.52 | 31676.92 | 6878.36 | 2.00 |
| 2024-08-21 | 22.75 | 23.00 | 0.14 | 0.61 | 10241.47 | 2360.34 | 0.65 |
| 2024-08-20 | 23.51 | 22.86 | -0.59 | -2.52 | 13684.05 | 3157.97 | 0.86 |
| 2024-08-19 | 23.57 | 23.45 | -0.25 | -1.06 | 10994.10 | 2593.35 | 0.69 |
| 2024-08-16 | 23.53 | 23.70 | 0.15 | 0.64 | 13146.96 | 3136.81 | 0.83 |
| 2024-08-15 | 23.16 | 23.55 | 0.23 | 0.99 | 14775.55 | 3498.11 | 0.93 |
| 2024-08-14 | 23.50 | 23.32 | -0.26 | -1.10 | 7417.73 | 1738.92 | 0.47 |
| 2024-08-13 | 23.33 | 23.58 | 0.19 | 0.81 | 10770.50 | 2516.03 | 0.68 |
| 2024-08-12 | 23.54 | 23.39 | -0.18 | -0.76 | 8535.60 | 1992.69 | 0.54 |
| 2024-08-09 | 23.64 | 23.57 | 0.03 | 0.13 | 12023.23 | 2860.09 | 0.76 |
| 2024-08-08 | 23.84 | 23.54 | -0.30 | -1.26 | 12558.02 | 2938.90 | 0.79 |
| 2024-08-07 | 23.90 | 23.84 | 0.00 | 0.00 | 11673.33 | 2787.62 | 0.74 |
| 2024-08-06 | 23.86 | 23.84 | 0.54 | 2.32 | 10155.53 | 2403.82 | 0.64 |
| 2024-08-05 | 24.58 | 23.30 | -1.35 | -5.48 | 23499.78 | 5614.79 | 1.48 |
| 2024-08-02 | 25.42 | 24.65 | -0.98 | -3.82 | 18543.88 | 4641.98 | 1.17 |
| 2024-08-01 | 25.85 | 25.63 | -0.15 | -0.58 | 18903.71 | 4881.80 | 1.19 |
| 2024-07-31 | 24.32 | 25.78 | 1.13 | 4.58 | 19796.09 | 4996.69 | 1.25 |
| 2024-07-30 | 24.55 | 24.65 | 0.19 | 0.78 | 12856.75 | 3148.81 | 0.81 |
| 2024-07-29 | 24.34 | 24.46 | -0.26 | -1.05 | 12918.45 | 3151.72 | 0.82 |
| 2024-07-26 | 24.39 | 24.72 | 0.32 | 1.31 | 11422.87 | 2821.60 | 0.72 |
| 2024-07-25 | 24.06 | 24.40 | 0.03 | 0.12 | 10788.94 | 2632.49 | 0.68 |
| 2024-07-24 | 24.62 | 24.37 | -0.48 | -1.93 | 14795.14 | 3639.27 | 0.93 |
| 2024-07-23 | 26.08 | 24.85 | -0.96 | -3.72 | 19072.82 | 4855.56 | 1.20 |
| 2024-07-22 | 26.00 | 25.81 | -0.09 | -0.35 | 16907.67 | 4411.95 | 1.07 |
| 2024-07-19 | 24.93 | 25.90 | 0.72 | 2.86 | 21655.11 | 5593.23 | 2.03 |
| 2024-07-18 | 25.66 | 25.18 | -0.85 | -3.27 | 29959.45 | 7499.72 | 2.81 |
| 2024-07-17 | 27.20 | 26.03 | 0.08 | 0.31 | 29140.77 | 7746.13 | 2.73 |
| 2024-07-16 | 25.89 | 25.95 | 0.16 | 0.62 | 13256.35 | 3438.33 | 1.24 |
| 2024-07-15 | 27.24 | 25.79 | -1.67 | -6.08 | 24476.59 | 6411.13 | 2.30 |
| 2024-07-12 | 27.35 | 27.46 | 0.06 | 0.22 | 16843.66 | 4610.24 | 1.58 |
| 2024-07-11 | 26.11 | 27.40 | 1.34 | 5.14 | 23013.42 | 6242.56 | 2.16 |
| 2024-07-10 | 25.63 | 26.06 | 0.01 | 0.04 | 15746.49 | 4137.99 | 1.48 |
| 2024-07-09 | 24.58 | 26.05 | 1.35 | 5.47 | 17726.89 | 4500.93 | 1.66 |
| 2024-07-08 | 25.88 | 24.70 | -0.74 | -2.91 | 15954.93 | 3975.58 | 1.50 |
| 2024-07-05 | 25.79 | 25.44 | -0.26 | -1.01 | 17702.36 | 4471.42 | 1.66 |
| 2024-07-04 | 26.43 | 25.70 | -0.74 | -2.80 | 12220.42 | 3184.53 | 1.15 |
| 2024-07-03 | 26.60 | 26.44 | -0.10 | -0.38 | 12505.63 | 3300.49 | 1.17 |
| 2024-07-02 | 27.64 | 26.54 | -1.04 | -3.77 | 17561.57 | 4725.21 | 1.65 |
| 2024-07-01 | 27.78 | 27.58 | -0.50 | -1.78 | 23098.26 | 6331.39 | 2.17 |
| 2024-06-28 | 27.32 | 28.08 | 0.91 | 3.35 | 23627.41 | 6678.03 | 2.22 |
| 2024-06-27 | 27.62 | 27.17 | -0.75 | -2.69 | 14051.92 | 3873.87 | 1.32 |
| 2024-06-26 | 26.97 | 27.92 | 0.89 | 3.29 | 15484.45 | 4223.12 | 1.45 |
| 2024-06-25 | 28.19 | 27.03 | -1.07 | -3.81 | 21209.28 | 5774.97 | 1.99 |
| 2024-06-24 | 29.10 | 28.10 | -1.58 | -5.32 | 19013.45 | 5466.05 | 1.78 |
| 2024-06-21 | 29.99 | 29.68 | -0.38 | -1.26 | 12504.99 | 3699.40 | 1.17 |
| 2024-06-20 | 30.14 | 30.06 | -0.01 | -0.03 | 20208.69 | 6125.20 | 1.90 |
| 2024-06-19 | 30.85 | 30.07 | -0.72 | -2.34 | 18072.96 | 5476.56 | 1.70 |
| 2024-06-18 | 30.61 | 30.79 | 0.39 | 1.28 | 21398.80 | 6595.61 | 2.01 |
| 2024-06-17 | 30.23 | 30.40 | 0.49 | 1.64 | 22777.02 | 6895.19 | 2.14 |
| 2024-06-14 | 29.78 | 29.91 | 0.23 | 0.78 | 25285.15 | 7546.01 | 2.37 |
| 2024-06-13 | 29.23 | 29.68 | 0.93 | 3.24 | 23688.14 | 6962.73 | 2.22 |
| 2024-06-12 | 28.10 | 28.75 | 0.57 | 2.02 | 16923.45 | 4879.05 | 1.59 |
| 2024-06-11 | 27.10 | 28.18 | 0.92 | 3.38 | 17756.05 | 4879.79 | 1.67 |
| 2024-06-07 | 28.00 | 27.26 | -0.36 | -1.30 | 16447.93 | 4500.75 | 1.54 |
| 2024-06-06 | 29.68 | 27.72 | -1.13 | -3.92 | 25191.57 | 7075.75 | 2.36 |
| 2024-06-05 | 28.85 | 28.85 | 0.07 | 0.24 | 21705.24 | 6326.09 | 2.04 |
| 2024-06-04 | 30.03 | 28.78 | -1.41 | -4.67 | 31632.35 | 9105.50 | 2.97 |
| 2024-06-03 | 30.10 | 30.19 | 0.18 | 0.60 | 24369.51 | 7390.39 | 2.29 |
| 2024-05-31 | 29.33 | 30.01 | 0.63 | 2.14 | 24591.88 | 7425.03 | 2.31 |
| 2024-05-30 | 29.24 | 29.38 | 0.38 | 1.31 | 18929.42 | 5556.12 | 1.78 |
| 2024-05-29 | 29.19 | 29.00 | -0.36 | -1.23 | 22159.88 | 6508.59 | 2.08 |
| 2024-05-28 | 29.88 | 29.36 | -0.26 | -0.88 | 30249.52 | 8865.99 | 2.84 |
| 2024-05-27 | 31.43 | 29.62 | -2.11 | -6.65 | 57590.42 | 17160.11 | 5.40 |
| 2024-05-24 | 30.60 | 31.73 | 0.89 | 2.89 | 56392.99 | 17962.82 | 5.29 |
| 2024-05-23 | 32.00 | 30.84 | -1.01 | -3.17 | 32930.07 | 10276.48 | 3.09 |
| 2024-05-22 | 30.71 | 31.85 | 1.04 | 3.38 | 32200.53 | 10111.66 | 3.02 |
| 2024-05-21 | 30.91 | 30.81 | -0.17 | -0.55 | 20816.10 | 6438.16 | 1.95 |
| 2024-05-20 | 31.60 | 30.98 | -0.58 | -1.84 | 29625.31 | 9206.27 | 2.78 |
| 2024-05-17 | 29.55 | 31.56 | 2.04 | 6.91 | 43150.81 | 13273.72 | 4.05 |
| 2024-05-16 | 29.45 | 29.52 | 0.59 | 2.04 | 22511.18 | 6705.06 | 2.11 |
日K线
周K线
月K线
