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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 31.07 | 31.58 | 30.73 | 30.97 | -1.18% | 0.37 | 1.20% |
| 2025-07-22 | 31.45 | 31.79 | 31.06 | 31.34 | -0.25% | 0.34 | 1.07% |
| 2025-07-21 | 31.12 | 31.49 | 30.66 | 31.42 | +0.90% | 0.27 | 0.86% |
| 2025-07-18 | 31.00 | 31.65 | 30.95 | 31.14 | +0.29% | 0.36 | 1.14% |
| 2025-07-17 | 30.85 | 31.32 | 30.61 | 31.05 | +0.62% | 0.23 | 0.74% |
| 2025-07-16 | 31.00 | 31.35 | 30.51 | 30.86 | +0.52% | 0.22 | 0.72% |
| 2025-07-15 | 31.00 | 31.05 | 30.47 | 30.70 | -0.84% | 0.25 | 0.82% |
| 2025-07-14 | 31.20 | 31.29 | 30.77 | 30.96 | -0.86% | 0.24 | 0.77% |
| 2025-07-11 | 31.10 | 31.83 | 30.88 | 31.23 | +0.42% | 0.45 | 1.44% |
| 2025-07-10 | 31.09 | 31.25 | 30.41 | 31.10 | -0.54% | 0.38 | 1.25% |
| 2025-07-09 | 31.73 | 32.09 | 31.09 | 31.27 | -1.45% | 0.44 | 1.39% |
| 2025-07-08 | 30.20 | 31.89 | 30.20 | 31.73 | +4.10% | 0.77 | 2.45% |
| 2025-07-07 | 30.36 | 30.63 | 29.96 | 30.48 | +0.30% | 0.37 | 2.85% |
| 2025-07-04 | 31.55 | 31.86 | 30.21 | 30.39 | -4.49% | 0.93 | 7.03% |
| 2025-07-03 | 30.17 | 34.00 | 30.17 | 31.82 | +5.54% | 1.52 | 10.77% |
| 2025-07-02 | 30.60 | 30.60 | 29.67 | 30.15 | -1.47% | 0.44 | 3.37% |
| 2025-07-01 | 30.85 | 31.05 | 30.20 | 30.60 | -1.07% | 0.44 | 3.36% |
| 2025-06-30 | 30.45 | 31.26 | 30.40 | 30.93 | +1.41% | 0.57 | 4.25% |
| 2025-06-27 | 31.50 | 33.49 | 30.28 | 30.50 | -2.77% | 0.86 | 6.36% |
| 2025-06-26 | 31.00 | 31.65 | 30.71 | 31.37 | +1.55% | 0.77 | 5.65% |