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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 39.81 | 39.96 | 39.02 | 39.55 | -0.65% | 0.47 | 1.18% |
| 2026-04-21 | 40.95 | 41.00 | 39.70 | 39.81 | -3.37% | 0.59 | 1.47% |
| 2026-04-20 | 38.50 | 42.29 | 38.44 | 41.20 | +5.59% | 0.96 | 2.40% |
| 2026-04-17 | 39.00 | 39.49 | 38.89 | 39.02 | +0.08% | 0.33 | 0.85% |
| 2026-04-16 | 38.80 | 39.37 | 38.42 | 38.99 | +1.06% | 0.32 | 0.83% |
| 2026-04-15 | 39.10 | 39.66 | 38.40 | 38.58 | +0.16% | 0.49 | 1.26% |
| 2026-04-14 | 37.72 | 38.83 | 37.51 | 38.52 | +2.64% | 0.44 | 1.14% |
| 2026-04-13 | 36.76 | 37.78 | 36.25 | 37.53 | +2.12% | 0.31 | 0.84% |
| 2026-04-10 | 37.23 | 38.08 | 36.68 | 36.75 | +0.35% | 0.35 | 0.94% |
| 2026-04-09 | 36.21 | 37.27 | 36.21 | 36.62 | -0.25% | 0.25 | 0.69% |
| 2026-04-08 | 35.08 | 36.80 | 35.06 | 36.71 | +6.41% | 0.29 | 0.81% |
| 2026-04-07 | 35.11 | 35.11 | 34.31 | 34.50 | -1.15% | 0.16 | 0.46% |
| 2026-04-03 | 36.15 | 36.22 | 34.76 | 34.90 | -2.84% | 0.31 | 0.87% |
| 2026-04-02 | 36.95 | 37.39 | 35.67 | 35.92 | -2.87% | 0.34 | 0.94% |
| 2026-04-01 | 37.68 | 37.99 | 36.64 | 36.98 | -0.35% | 0.44 | 1.18% |
| 2026-03-31 | 38.00 | 38.99 | 37.10 | 37.11 | -2.50% | 0.46 | 1.21% |
| 2026-03-30 | 36.51 | 38.62 | 36.51 | 38.06 | +2.89% | 0.37 | 0.97% |
| 2026-03-27 | 35.70 | 37.27 | 35.70 | 36.99 | +2.27% | 0.34 | 0.92% |
| 2026-03-26 | 36.69 | 37.29 | 35.66 | 36.17 | -0.14% | 0.36 | 0.98% |
| 2026-03-25 | 36.25 | 36.70 | 35.80 | 36.22 | +0.95% | 0.37 | 1.03% |