瑞斯康达
sh603803 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
10.07
涨跌幅
-3.91%
成交量
10,382,600 股
成交额
106,076,416 元
换手率
2.44%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 10.35 | 10.07 | 10.43 | 10.02 | -3.91% | 10,382,600 | 106,076,416 | 2.44 |
| 2026-10-13 | 9.85 | 10.48 | 10.57 | 9.50 | +3.97% | 19,578,600 | 197,657,344 | 4.61 |
| 2026-10-12 | 10.44 | 10.08 | 10.51 | 10.07 | -4.73% | 14,455,000 | 147,566,528 | 3.40 |
| 2026-10-09 | 10.70 | 10.58 | 10.89 | 9.99 | -2.94% | 23,126,800 | 241,553,904 | 5.44 |
| 2026-10-08 | 11.06 | 10.90 | 11.59 | 10.80 | -1.45% | 21,040,900 | 233,820,608 | 4.95 |
| 2026-09-30 | 11.72 | 11.06 | 11.73 | 11.06 | -2.90% | 23,763,800 | 266,892,736 | 5.59 |
| 2026-09-29 | 10.61 | 11.39 | 11.61 | 10.50 | +2.52% | 39,320,100 | 440,920,640 | 9.25 |
| 2026-09-28 | 12.02 | 11.11 | 12.14 | 11.11 | -9.97% | 37,680,600 | 432,043,200 | 8.87 |
| 2026-09-24 | 13.17 | 12.34 | 13.33 | 12.30 | -4.12% | 75,532,700 | 954,249,280 | 17.78 |
| 2026-09-23 | 11.67 | 12.87 | 12.87 | 11.34 | +10.00% | 21,255,100 | 260,172,848 | 5.00 |
| 2026-09-22 | 11.93 | 11.70 | 11.98 | 11.58 | -1.27% | 16,106,400 | 188,948,768 | 3.79 |
| 2026-09-21 | 11.66 | 11.85 | 11.90 | 11.61 | +0.85% | 15,857,600 | 187,047,152 | 3.73 |
| 2026-09-18 | 11.57 | 11.75 | 11.92 | 11.53 | +2.17% | 19,133,300 | 223,751,856 | 4.50 |
| 2026-09-17 | 11.60 | 11.50 | 11.94 | 11.43 | -1.12% | 16,604,300 | 192,318,064 | 3.91 |
| 2026-09-16 | 11.25 | 11.63 | 11.76 | 11.10 | +3.10% | 22,904,200 | 263,450,464 | 5.39 |
| 2026-09-15 | 11.31 | 11.28 | 11.49 | 11.20 | -1.23% | 17,256,200 | 195,569,552 | 4.06 |
| 2026-09-14 | 11.58 | 11.42 | 11.80 | 11.26 | -0.17% | 23,863,000 | 273,947,360 | 5.62 |
| 2026-09-11 | 10.99 | 11.44 | 11.91 | 10.96 | +2.79% | 29,348,300 | 336,455,616 | 6.91 |
| 2026-09-10 | 11.08 | 11.13 | 11.30 | 10.98 | -0.71% | 11,507,400 | 128,530,256 | 2.71 |
| 2026-09-09 | 11.50 | 11.21 | 11.67 | 11.13 | -1.58% | 16,583,000 | 189,132,592 | 3.90 |
| 2026-09-08 | 11.21 | 11.39 | 11.71 | 11.20 | +1.70% | 18,844,700 | 216,281,088 | 4.44 |
| 2026-09-07 | 10.90 | 11.20 | 11.40 | 10.90 | +3.70% | 17,380,700 | 194,659,008 | 4.09 |
| 2026-09-04 | 11.26 | 10.80 | 11.40 | 10.68 | -3.23% | 15,953,800 | 175,605,296 | 3.75 |
| 2026-09-03 | 11.21 | 11.16 | 11.58 | 11.08 | +0.09% | 15,784,300 | 178,284,848 | 3.71 |
| 2026-09-02 | 10.88 | 11.15 | 11.25 | 10.88 | -1.85% | 17,346,100 | 192,813,040 | 4.08 |
| 2026-09-01 | 11.44 | 11.36 | 11.54 | 11.30 | -1.22% | 16,567,100 | 188,722,480 | 3.90 |
| 2026-08-31 | 10.88 | 11.50 | 11.58 | 10.80 | +2.13% | 24,515,200 | 278,633,280 | 5.77 |
| 2026-08-28 | 11.09 | 11.26 | 11.45 | 11.06 | +0.54% | 27,420,100 | 309,836,800 | 6.45 |
| 2026-08-27 | 11.10 | 11.20 | 11.27 | 10.90 | +0.90% | 24,523,000 | 273,790,784 | 5.77 |
| 2026-08-26 | 11.27 | 11.10 | 11.33 | 10.82 | -1.33% | 23,854,000 | 264,162,832 | 5.61 |
需要全历史数据与程序化访问？
查看 瑞斯康达 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh603803 获取全部历史日线。