ST思科瑞 sh.688053
41.66
+3.22%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 40.55 | 42.38 | 40.55 | 41.66 | +3.22% | 0.41 | 0.98% |
| 2026-05-22 | 39.92 | 40.88 | 39.66 | 40.36 | +2.23% | 0.40 | 1.00% |
| 2026-05-21 | 42.01 | 42.78 | 39.48 | 39.48 | -6.00% | 0.60 | 1.45% |
| 2026-05-20 | 40.89 | 42.35 | 40.65 | 42.00 | +2.34% | 0.63 | 1.51% |
| 2026-05-19 | 40.50 | 41.14 | 40.11 | 41.04 | +1.96% | 0.38 | 0.93% |
| 2026-05-18 | 39.63 | 41.00 | 39.10 | 40.25 | +1.44% | 0.48 | 1.20% |
| 2026-05-15 | 40.43 | 40.80 | 39.50 | 39.68 | -1.86% | 0.50 | 1.26% |
| 2026-05-14 | 41.80 | 41.98 | 40.40 | 40.43 | -3.35% | 0.50 | 1.21% |
| 2026-05-13 | 41.87 | 42.20 | 41.53 | 41.83 | -0.45% | 0.34 | 0.80% |
| 2026-05-12 | 43.00 | 43.30 | 41.66 | 42.02 | -2.35% | 0.63 | 1.49% |
| 2026-05-11 | 44.40 | 44.82 | 43.03 | 43.03 | -0.78% | 0.71 | 1.61% |
| 2026-05-08 | 42.44 | 43.98 | 41.70 | 43.37 | +2.89% | 0.74 | 1.72% |
| 2026-05-07 | 41.49 | 42.49 | 40.91 | 42.15 | +2.48% | 0.55 | 1.32% |
| 2026-05-06 | 40.00 | 41.88 | 40.00 | 41.13 | +4.13% | 0.77 | 1.89% |
| 2026-04-30 | 38.35 | 39.87 | 38.35 | 39.50 | +3.67% | 0.45 | 1.15% |
| 2026-04-29 | 37.40 | 38.28 | 36.84 | 38.10 | +1.25% | 0.46 | 1.23% |
| 2026-04-28 | 38.90 | 39.10 | 37.39 | 37.63 | -3.69% | 0.28 | 0.74% |
| 2026-04-27 | 38.50 | 39.30 | 38.18 | 39.07 | +1.03% | 0.30 | 0.77% |
| 2026-04-24 | 39.19 | 39.48 | 38.48 | 38.67 | -1.25% | 0.38 | 0.97% |
| 2026-04-23 | 39.80 | 39.98 | 38.91 | 39.16 | -0.99% | 0.42 | 1.05% |