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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 35.60 | 35.98 | 34.85 | 35.88 | +2.51% | 0.33 | 0.93% |
| 2026-03-23 | 35.50 | 36.68 | 34.69 | 35.00 | -5.43% | 0.52 | 1.47% |
| 2026-03-20 | 38.60 | 38.97 | 36.91 | 37.01 | -4.49% | 0.55 | 1.45% |
| 2026-03-19 | 38.60 | 40.29 | 38.60 | 38.75 | -1.40% | 0.52 | 1.33% |
| 2026-03-18 | 37.99 | 39.61 | 37.71 | 39.30 | +4.41% | 0.71 | 1.84% |
| 2026-03-17 | 38.24 | 38.85 | 37.60 | 37.64 | -0.95% | 0.49 | 1.28% |
| 2026-03-16 | 38.72 | 38.74 | 37.76 | 38.00 | -3.06% | 0.57 | 1.49% |
| 2026-03-13 | 39.81 | 40.39 | 38.88 | 39.20 | -2.05% | 0.36 | 0.92% |
| 2026-03-12 | 40.32 | 40.79 | 39.74 | 40.02 | -0.72% | 0.36 | 0.90% |
| 2026-03-11 | 40.70 | 41.20 | 40.20 | 40.31 | -0.67% | 0.36 | 0.89% |
| 2026-03-10 | 40.30 | 40.95 | 40.09 | 40.58 | +2.47% | 0.47 | 1.16% |
| 2026-03-09 | 38.90 | 39.79 | 38.60 | 39.60 | -1.42% | 0.55 | 1.42% |
| 2026-03-06 | 40.00 | 40.97 | 40.00 | 40.17 | -0.81% | 0.45 | 1.10% |
| 2026-03-05 | 42.05 | 42.42 | 40.00 | 40.50 | -2.60% | 0.96 | 2.33% |
| 2026-03-04 | 41.69 | 42.41 | 41.20 | 41.58 | -1.42% | 0.38 | 0.92% |
| 2026-03-03 | 45.00 | 45.18 | 41.88 | 42.18 | -5.64% | 0.74 | 1.72% |
| 2026-03-02 | 44.50 | 45.88 | 44.50 | 44.70 | -0.45% | 0.53 | 1.18% |
| 2026-02-27 | 44.70 | 45.49 | 44.50 | 44.90 | 0.00% | 0.44 | 0.97% |
| 2026-02-26 | 44.57 | 44.98 | 44.02 | 44.90 | +0.70% | 0.53 | 1.19% |
| 2026-02-25 | 43.49 | 44.87 | 43.06 | 44.59 | +3.77% | 0.71 | 1.61% |