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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 36.32 | 36.62 | 35.39 | 36.59 | +0.74% | 0.67 | 1.85% |
| 2025-08-19 | 36.45 | 36.70 | 35.60 | 36.32 | -0.36% | 0.70 | 1.93% |
| 2025-08-18 | 34.75 | 37.35 | 34.75 | 36.45 | +5.84% | 1.29 | 3.53% |
| 2025-08-15 | 34.31 | 35.01 | 33.98 | 34.44 | +1.15% | 0.83 | 2.42% |
| 2025-08-14 | 36.50 | 36.54 | 34.04 | 34.05 | -6.40% | 1.11 | 3.18% |
| 2025-08-13 | 36.22 | 37.07 | 35.37 | 36.38 | +1.11% | 1.11 | 3.07% |
| 2025-08-12 | 37.28 | 37.70 | 35.72 | 35.98 | -3.69% | 1.12 | 3.08% |
| 2025-08-11 | 37.42 | 38.26 | 37.05 | 37.36 | -0.37% | 0.99 | 2.63% |
| 2025-08-08 | 37.11 | 38.33 | 36.51 | 37.50 | +0.05% | 1.37 | 3.64% |
| 2025-08-07 | 37.97 | 38.56 | 36.80 | 37.48 | -1.13% | 1.38 | 3.68% |
| 2025-08-06 | 37.00 | 38.38 | 36.00 | 37.91 | +2.35% | 1.96 | 5.23% |
| 2025-08-05 | 34.50 | 39.99 | 34.50 | 37.04 | +10.73% | 2.37 | 6.39% |
| 2025-08-04 | 31.66 | 34.20 | 31.59 | 33.45 | +5.12% | 0.91 | 2.75% |
| 2025-08-01 | 31.63 | 32.10 | 31.34 | 31.82 | +0.22% | 0.32 | 1.01% |
| 2025-07-31 | 32.07 | 32.72 | 31.60 | 31.75 | -1.09% | 0.44 | 1.37% |
| 2025-07-30 | 32.33 | 32.96 | 31.51 | 32.10 | -1.59% | 0.41 | 1.29% |
| 2025-07-29 | 32.50 | 32.80 | 32.30 | 32.62 | +0.06% | 0.42 | 1.29% |
| 2025-07-28 | 32.01 | 33.25 | 32.01 | 32.60 | +1.59% | 0.58 | 1.77% |
| 2025-07-25 | 31.49 | 32.29 | 30.92 | 32.09 | +1.91% | 0.57 | 1.79% |
| 2025-07-24 | 30.81 | 32.05 | 30.81 | 31.49 | +1.68% | 0.61 | 1.94% |