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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 45.70 | 46.38 | 42.80 | 42.97 | -7.97% | 1.36 | 3.07% |
| 2026-02-13 | 46.20 | 47.09 | 46.01 | 46.69 | +0.45% | 0.41 | 0.88% |
| 2026-02-12 | 45.42 | 47.10 | 45.30 | 46.48 | +2.15% | 0.44 | 0.96% |
| 2026-02-11 | 45.46 | 46.20 | 45.20 | 45.50 | +0.07% | 0.43 | 0.93% |
| 2026-02-10 | 45.39 | 45.88 | 45.16 | 45.47 | -0.50% | 0.39 | 0.86% |
| 2026-02-09 | 44.70 | 45.97 | 44.51 | 45.70 | +3.65% | 0.52 | 1.16% |
| 2026-02-06 | 44.77 | 44.99 | 43.72 | 44.09 | -1.52% | 0.50 | 1.13% |
| 2026-02-05 | 44.16 | 46.38 | 44.13 | 44.77 | +0.65% | 0.77 | 1.70% |
| 2026-02-04 | 44.18 | 45.29 | 44.05 | 44.48 | +0.16% | 0.49 | 1.09% |
| 2026-02-03 | 43.40 | 44.60 | 43.40 | 44.41 | +2.33% | 0.54 | 1.23% |
| 2026-02-02 | 43.90 | 45.35 | 43.31 | 43.40 | -1.14% | 0.44 | 1.00% |
| 2026-01-30 | 43.14 | 44.70 | 41.53 | 43.90 | +1.74% | 0.74 | 1.73% |
| 2026-01-29 | 45.03 | 46.30 | 42.50 | 43.15 | -4.96% | 1.09 | 2.47% |
| 2026-01-28 | 45.65 | 46.60 | 45.20 | 45.40 | -0.55% | 0.61 | 1.34% |
| 2026-01-27 | 45.50 | 46.29 | 44.79 | 45.65 | -2.02% | 0.96 | 2.10% |
| 2026-01-26 | 48.38 | 48.53 | 46.04 | 46.59 | -3.70% | 1.30 | 2.76% |
| 2026-01-23 | 45.76 | 48.79 | 45.51 | 48.38 | +6.54% | 1.50 | 3.16% |
| 2026-01-22 | 44.06 | 46.59 | 44.06 | 45.41 | +2.51% | 0.92 | 2.03% |
| 2026-01-21 | 45.05 | 46.25 | 44.10 | 44.30 | -2.44% | 0.87 | 1.94% |
| 2026-01-20 | 48.02 | 48.60 | 44.91 | 45.41 | -5.89% | 1.66 | 3.59% |