瑞可达(688800)股票行情
瑞可达(688800)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 91.07 | 88.29 | -3.49 | -3.80% | 87.83 | 92.29 | 65347 | 58703.53 | 3.18% | 0.00 |
| 2026-03-25 | 88.00 | 91.78 | 4.68 | 5.37% | 88.00 | 94.77 | 117782 | 107650.73 | 5.73% | 2.00 |
| 2026-03-24 | 86.99 | 87.10 | 1.54 | 1.80% | 83.30 | 88.00 | 91667 | 78541.95 | 4.46% | 4.00 |
| 2026-03-23 | 88.80 | 85.56 | -6.54 | -7.10% | 84.36 | 90.70 | 138400 | 120586.32 | 6.73% | 0.00 |
| 2026-03-20 | 94.80 | 92.10 | -3.10 | -3.26% | 92.10 | 98.79 | 136435 | 130326.80 | 6.63% | 0.00 |
| 2026-03-19 | 88.07 | 95.20 | 3.75 | 4.10% | 88.07 | 98.69 | 174829 | 164807.83 | 8.50% | 0.00 |
| 2026-03-18 | 88.00 | 91.45 | 4.33 | 4.97% | 85.60 | 93.53 | 112010 | 101108.67 | 5.45% | 2.00 |
| 2026-03-17 | 96.71 | 87.12 | -6.53 | -6.97% | 87.00 | 98.88 | 129131 | 119106.77 | 6.28% | 0.00 |
| 2026-03-16 | 87.57 | 93.65 | 6.73 | 7.74% | 85.11 | 93.99 | 86141 | 76247.03 | 4.19% | 6.82 |
| 2026-03-13 | 87.00 | 86.92 | -1.06 | -1.20% | 86.07 | 89.47 | 60109 | 52605.27 | 2.92% | 0.00 |
| 2026-03-12 | 90.80 | 87.98 | -3.23 | -3.54% | 86.73 | 91.21 | 63910 | 56550.61 | 3.11% | 5.00 |
| 2026-03-11 | 95.52 | 91.21 | -3.93 | -4.13% | 91.14 | 96.46 | 76347 | 71146.24 | 3.71% | 0.00 |
| 2026-03-10 | 91.00 | 95.14 | 6.18 | 6.95% | 90.21 | 96.39 | 97645 | 90914.91 | 4.75% | 4.00 |
| 2026-03-09 | 89.53 | 88.96 | -3.70 | -3.99% | 83.30 | 90.50 | 111449 | 96325.38 | 5.42% | 2.00 |
| 2026-03-06 | 95.35 | 92.66 | -2.86 | -2.99% | 92.00 | 97.00 | 79681 | 74650.04 | 3.87% | 0.00 |
| 2026-03-05 | 96.40 | 95.52 | 3.71 | 4.04% | 94.70 | 100.80 | 112686 | 109999.05 | 5.48% | 5.00 |
| 2026-03-04 | 92.39 | 91.81 | -1.99 | -2.12% | 91.00 | 95.48 | 73186 | 67815.28 | 3.56% | 0.00 |
| 2026-03-03 | 100.03 | 93.80 | -5.65 | -5.68% | 93.22 | 100.98 | 123328 | 119128.02 | 6.00% | 0.00 |
| 2026-03-02 | 102.35 | 99.45 | -5.90 | -5.60% | 98.02 | 106.00 | 141524 | 142118.97 | 6.88% | 0.00 |
| 2026-02-27 | 102.00 | 105.35 | -0.06 | -0.06% | 100.00 | 109.50 | 163822 | 172754.19 | 7.97% | 0.00 |
| 2026-02-26 | 98.90 | 105.41 | 7.95 | 8.16% | 92.92 | 108.00 | 258618 | 258701.08 | 12.57% | 0.00 |
| 2026-02-25 | 98.47 | 97.46 | 3.46 | 3.68% | 93.66 | 101.90 | 187615 | 181756.47 | 9.12% | 2.00 |
| 2026-02-24 | 82.10 | 94.00 | 13.40 | 16.63% | 81.37 | 95.00 | 207176 | 187025.14 | 10.07% | 0.00 |
| 2026-02-13 | 81.78 | 80.60 | -1.70 | -2.07% | 80.51 | 82.55 | 31089 | 25373.54 | 1.51% | 0.00 |
| 2026-02-12 | 80.03 | 82.30 | 2.22 | 2.77% | 80.03 | 82.54 | 37221 | 30398.61 | 1.81% | 0.00 |
| 2026-02-11 | 80.60 | 80.08 | -1.12 | -1.38% | 79.86 | 81.98 | 29700 | 23928.87 | 1.44% | 0.00 |
| 2026-02-10 | 84.00 | 81.20 | -0.99 | -1.20% | 81.20 | 84.59 | 40403 | 33438.21 | 1.96% | 0.00 |
| 2026-02-09 | 80.60 | 82.19 | 3.09 | 3.91% | 79.86 | 82.59 | 42863 | 34985.07 | 2.08% | 0.00 |
| 2026-02-06 | 78.98 | 79.10 | -0.60 | -0.75% | 78.08 | 80.49 | 36643 | 29069.00 | 1.78% | 0.00 |
| 2026-02-05 | 81.70 | 79.70 | -2.50 | -3.04% | 79.60 | 82.74 | 49429 | 39818.22 | 2.40% | 0.00 |
| 2026-02-04 | 83.77 | 82.20 | -2.25 | -2.66% | 80.20 | 84.80 | 64778 | 52938.30 | 3.15% | 2.00 |
| 2026-02-03 | 83.58 | 84.45 | 2.15 | 2.61% | 82.00 | 84.82 | 57189 | 47788.46 | 2.78% | 0.00 |
| 2026-02-02 | 86.51 | 82.30 | -4.16 | -4.81% | 81.85 | 87.68 | 79696 | 66400.50 | 3.87% | 0.00 |
| 2026-01-30 | 87.54 | 86.46 | -1.54 | -1.75% | 83.21 | 88.83 | 90318 | 77779.51 | 4.39% | 2.00 |
| 2026-01-29 | 93.31 | 88.00 | -7.10 | -7.47% | 87.88 | 94.26 | 105675 | 95606.88 | 5.14% | 0.00 |
| 2026-01-28 | 94.66 | 95.10 | 1.09 | 1.16% | 93.66 | 96.90 | 74990 | 71200.15 | 3.65% | 7.00 |
| 2026-01-27 | 89.00 | 94.01 | 5.01 | 5.63% | 87.20 | 97.50 | 116885 | 108842.24 | 5.68% | 0.00 |
| 2026-01-26 | 89.51 | 89.00 | -1.22 | -1.35% | 87.76 | 90.58 | 60039 | 53445.14 | 2.92% | 3.00 |
| 2026-01-23 | 92.33 | 90.22 | -3.68 | -3.92% | 90.15 | 93.00 | 89305 | 81543.70 | 4.34% | 0.00 |
| 2026-01-22 | 90.98 | 93.90 | 2.95 | 3.24% | 87.51 | 95.00 | 142459 | 130594.77 | 6.93% | 0.00 |
| 2026-01-21 | 85.98 | 90.95 | 3.95 | 4.54% | 85.67 | 91.60 | 121742 | 109185.59 | 5.92% | 0.00 |
| 2026-01-20 | 87.70 | 87.00 | -0.90 | -1.02% | 83.12 | 87.87 | 87635 | 74903.80 | 4.26% | 3.00 |
| 2026-01-19 | 86.95 | 87.90 | 1.51 | 1.75% | 84.80 | 89.45 | 85265 | 74369.73 | 4.15% | 0.00 |
| 2026-01-16 | 85.76 | 86.39 | 1.59 | 1.88% | 85.70 | 90.29 | 127599 | 111853.55 | 6.20% | 0.00 |
| 2026-01-15 | 81.00 | 84.80 | 4.42 | 5.50% | 80.48 | 84.80 | 96759 | 79793.46 | 4.70% | 6.84 |
| 2026-01-14 | 80.13 | 80.38 | 0.36 | 0.45% | 79.20 | 81.96 | 73353 | 59213.41 | 3.57% | 0.00 |
| 2026-01-13 | 82.36 | 80.02 | -2.32 | -2.82% | 79.70 | 83.12 | 82077 | 66409.64 | 3.99% | 0.00 |
| 2026-01-12 | 82.95 | 82.34 | -0.29 | -0.35% | 78.90 | 84.48 | 106194 | 86317.64 | 5.16% | 0.00 |
| 2026-01-09 | 82.50 | 82.63 | 0.48 | 0.58% | 80.39 | 83.78 | 78276 | 64433.29 | 3.81% | 0.00 |
| 2026-01-08 | 83.00 | 82.15 | -0.70 | -0.84% | 81.81 | 84.03 | 77817 | 64450.97 | 3.78% | 7.50 |
| 2026-01-07 | 81.81 | 82.85 | 1.15 | 1.41% | 81.44 | 84.49 | 91622 | 76138.30 | 4.45% | 0.00 |
| 2026-01-06 | 83.01 | 81.70 | -1.60 | -1.92% | 81.00 | 83.23 | 90679 | 74316.52 | 4.41% | 0.05 |
| 2026-01-05 | 83.01 | 83.30 | 0.30 | 0.36% | 81.90 | 84.51 | 87858 | 73096.77 | 4.27% | 0.00 |
| 2025-12-31 | 86.00 | 83.00 | -3.41 | -3.95% | 82.38 | 86.76 | 99883 | 83268.82 | 4.86% | 6.00 |
| 2025-12-30 | 88.50 | 86.41 | -3.64 | -4.04% | 86.25 | 90.04 | 108209 | 94751.76 | 5.26% | 0.00 |
| 2025-12-29 | 85.94 | 90.05 | 3.57 | 4.13% | 85.94 | 93.14 | 137348 | 123173.21 | 6.68% | 0.00 |
| 2025-12-26 | 89.25 | 86.48 | -1.55 | -1.76% | 85.00 | 90.98 | 134860 | 117828.39 | 6.56% | 0.00 |
| 2025-12-25 | 82.00 | 88.03 | 7.77 | 9.68% | 82.00 | 91.77 | 222746 | 196361.89 | 10.83% | 0.00 |
| 2025-12-24 | 79.57 | 80.26 | 0.63 | 0.79% | 79.11 | 80.87 | 75994 | 60813.69 | 3.69% | 2.00 |
| 2025-12-23 | 78.91 | 79.63 | 0.41 | 0.52% | 78.00 | 81.37 | 94169 | 74897.15 | 4.58% | 0.00 |
| 2025-12-22 | 76.49 | 79.22 | 3.80 | 5.04% | 75.33 | 80.24 | 109773 | 85414.18 | 5.34% | 17.00 |
| 2025-12-19 | 77.77 | 75.42 | -1.73 | -2.24% | 75.00 | 78.15 | 68952 | 52553.00 | 3.35% | 3.00 |
| 2025-12-18 | 77.56 | 77.15 | -1.94 | -2.45% | 76.87 | 78.99 | 62759 | 48740.45 | 3.05% | 0.00 |
| 2025-12-17 | 76.32 | 79.09 | 3.00 | 3.94% | 76.32 | 79.48 | 98260 | 76896.38 | 4.78% | 0.00 |
| 2025-12-16 | 80.20 | 76.09 | -4.35 | -5.41% | 75.41 | 80.88 | 88926 | 68403.62 | 4.32% | 0.00 |
| 2025-12-15 | 80.51 | 80.44 | -3.32 | -3.96% | 79.93 | 83.00 | 86651 | 70169.31 | 4.21% | 14.78 |
| 2025-12-12 | 84.00 | 83.76 | -1.29 | -1.52% | 79.50 | 84.90 | 134175 | 110427.79 | 6.52% | 0.00 |
| 2025-12-11 | 89.10 | 85.05 | -3.92 | -4.41% | 85.02 | 89.86 | 92369 | 80269.12 | 4.49% | 2.00 |
| 2025-12-10 | 87.94 | 88.97 | -0.83 | -0.92% | 85.31 | 89.69 | 136303 | 119125.80 | 6.63% | 5.00 |
| 2025-12-09 | 89.00 | 89.80 | 3.03 | 3.49% | 87.02 | 91.49 | 235724 | 210836.45 | 11.46% | 0.00 |
| 2025-12-08 | 73.15 | 86.77 | 14.46 | 20.00% | 73.15 | 86.77 | 253104 | 210623.42 | 12.31% | 0.00 |
| 2025-12-05 | 70.63 | 72.31 | 1.71 | 2.42% | 69.68 | 73.00 | 59593 | 42761.71 | 2.90% | 0.00 |
| 2025-12-04 | 69.60 | 70.60 | 0.33 | 0.47% | 68.89 | 71.28 | 42814 | 30050.79 | 2.08% | 0.00 |
| 2025-12-03 | 71.82 | 70.27 | -1.59 | -2.21% | 69.81 | 72.98 | 68437 | 48784.40 | 3.33% | 0.00 |
| 2025-12-02 | 74.10 | 71.86 | 0.50 | 0.70% | 70.15 | 75.66 | 90063 | 65179.41 | 4.38% | 0.00 |
| 2025-12-01 | 69.20 | 71.36 | 2.56 | 3.72% | 69.09 | 72.37 | 80088 | 56863.46 | 3.89% | 0.00 |
| 2025-11-28 | 67.85 | 68.80 | 0.80 | 1.18% | 67.60 | 69.82 | 37224 | 25582.32 | 1.81% | 0.00 |
| 2025-11-27 | 69.48 | 68.00 | -1.36 | -1.96% | 67.85 | 71.32 | 61623 | 42677.02 | 3.00% | 0.00 |
| 2025-11-26 | 68.13 | 69.36 | 0.33 | 0.48% | 67.58 | 71.77 | 68383 | 47713.69 | 3.32% | 0.00 |
| 2025-11-25 | 67.75 | 69.03 | 3.73 | 5.71% | 66.33 | 71.25 | 91737 | 63533.29 | 4.46% | 0.00 |
上证大盘股票行情在线 K线走势图
瑞可达(688800)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
