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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 29.98 | 30.99 | 29.84 | 30.89 | +3.07% | 0.57 | 4.32% |
| 2025-06-24 | 29.80 | 30.24 | 29.80 | 29.97 | -0.10% | 0.35 | 2.68% |
| 2025-06-23 | 28.07 | 30.00 | 28.07 | 30.00 | +5.15% | 0.52 | 4.11% |
| 2025-06-20 | 29.49 | 29.49 | 28.41 | 28.53 | -2.89% | 0.34 | 2.73% |
| 2025-06-19 | 29.30 | 29.88 | 28.91 | 29.38 | +0.20% | 0.56 | 4.41% |
| 2025-06-18 | 29.21 | 29.44 | 28.76 | 29.32 | +0.38% | 0.34 | 2.66% |
| 2025-06-17 | 28.86 | 29.44 | 28.64 | 29.21 | +1.60% | 0.39 | 3.13% |
| 2025-06-16 | 28.45 | 29.39 | 28.44 | 28.75 | -0.17% | 0.49 | 3.90% |
| 2025-06-13 | 29.80 | 29.80 | 28.20 | 28.80 | -2.80% | 0.62 | 4.98% |
| 2025-06-12 | 30.02 | 30.25 | 29.47 | 29.63 | -2.28% | 0.70 | 5.43% |
| 2025-06-11 | 31.41 | 31.55 | 29.88 | 30.32 | -0.33% | 0.93 | 7.10% |
| 2025-06-10 | 29.17 | 32.48 | 29.05 | 30.42 | +4.50% | 1.50 | 11.31% |
| 2025-06-09 | 29.47 | 29.84 | 29.05 | 29.11 | -1.22% | 0.50 | 3.92% |
| 2025-06-06 | 29.60 | 30.24 | 29.10 | 29.47 | -1.11% | 0.64 | 5.04% |
| 2025-06-05 | 28.70 | 30.19 | 28.50 | 29.80 | +3.98% | 1.05 | 8.21% |
| 2025-06-04 | 27.80 | 29.95 | 27.80 | 28.66 | +3.09% | 0.83 | 6.53% |
| 2025-06-03 | 27.28 | 28.38 | 26.88 | 27.80 | +2.96% | 0.43 | 3.54% |
| 2025-05-30 | 27.16 | 27.99 | 26.53 | 27.00 | -1.03% | 0.39 | 3.30% |
| 2025-05-29 | 26.29 | 27.32 | 25.70 | 27.28 | +5.37% | 0.33 | 2.85% |
| 2025-05-28 | 26.17 | 26.39 | 25.81 | 25.89 | -1.07% | 0.15 | 1.33% |