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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 26.38 | 26.48 | 26.03 | 26.17 | -1.54% | 0.17 | 1.53% |
| 2025-05-26 | 26.66 | 26.66 | 26.02 | 26.58 | +0.76% | 0.18 | 1.61% |
| 2025-05-23 | 27.50 | 27.50 | 26.30 | 26.38 | -1.86% | 0.15 | 1.28% |
| 2025-05-22 | 27.34 | 27.79 | 26.85 | 26.88 | -1.18% | 0.22 | 1.83% |
| 2025-05-21 | 27.69 | 27.82 | 27.20 | 27.20 | -1.81% | 0.16 | 1.33% |
| 2025-05-20 | 27.78 | 27.87 | 27.40 | 27.70 | -0.36% | 0.20 | 1.67% |
| 2025-05-19 | 27.89 | 28.30 | 27.55 | 27.80 | -0.68% | 0.23 | 1.91% |
| 2025-05-16 | 27.67 | 28.63 | 27.67 | 27.99 | +0.79% | 0.28 | 2.30% |
| 2025-05-15 | 28.26 | 28.38 | 27.45 | 27.77 | -1.63% | 0.22 | 1.83% |
| 2025-05-14 | 28.24 | 28.73 | 28.06 | 28.23 | -0.42% | 0.30 | 2.44% |
| 2025-05-13 | 29.38 | 29.68 | 28.28 | 28.35 | -3.41% | 0.46 | 3.69% |
| 2025-05-12 | 28.96 | 29.99 | 28.60 | 29.35 | +2.34% | 0.58 | 4.54% |
| 2025-05-09 | 30.30 | 30.31 | 28.33 | 28.68 | -4.27% | 0.59 | 4.72% |
| 2025-05-08 | 28.92 | 30.24 | 28.71 | 29.96 | +3.31% | 0.53 | 4.16% |
| 2025-05-07 | 28.68 | 29.95 | 28.21 | 29.00 | +2.80% | 0.64 | 5.09% |
| 2025-05-06 | 27.03 | 28.60 | 26.99 | 28.21 | +4.37% | 0.46 | 3.83% |