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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 46.08 | 49.30 | 46.08 | 48.25 | +2.53% | 1.44 | 2.98% |
| 2026-01-16 | 46.94 | 48.64 | 45.89 | 47.06 | +1.69% | 1.72 | 3.65% |
| 2026-01-15 | 47.50 | 47.99 | 45.50 | 46.28 | -4.93% | 1.85 | 3.99% |
| 2026-01-14 | 51.00 | 53.00 | 48.60 | 48.68 | -4.70% | 2.87 | 5.64% |
| 2026-01-13 | 54.00 | 54.42 | 49.80 | 51.08 | -6.60% | 3.71 | 7.15% |
| 2026-01-12 | 50.99 | 54.80 | 50.10 | 54.69 | +14.15% | 3.63 | 6.92% |
| 2026-01-09 | 48.00 | 49.60 | 46.09 | 47.91 | +3.21% | 2.98 | 6.25% |
| 2026-01-08 | 43.00 | 48.88 | 43.00 | 46.42 | +8.81% | 2.64 | 5.62% |
| 2026-01-07 | 37.75 | 44.50 | 37.58 | 42.66 | +13.52% | 2.71 | 6.58% |
| 2026-01-06 | 37.31 | 37.86 | 37.12 | 37.58 | -0.13% | 0.90 | 2.39% |
| 2026-01-05 | 37.66 | 38.11 | 36.83 | 37.63 | +2.39% | 1.33 | 3.54% |
| 2025-12-31 | 36.60 | 37.68 | 36.01 | 36.75 | +0.74% | 1.01 | 2.76% |
| 2025-12-30 | 37.81 | 38.45 | 36.08 | 36.48 | -5.49% | 1.66 | 4.48% |
| 2025-12-29 | 38.32 | 39.88 | 38.30 | 38.60 | +1.31% | 1.53 | 3.92% |
| 2025-12-26 | 38.06 | 39.50 | 36.66 | 38.10 | +3.93% | 2.11 | 5.50% |
| 2025-12-25 | 34.60 | 37.60 | 34.50 | 36.66 | +6.63% | 1.59 | 4.37% |
| 2025-12-24 | 33.37 | 34.56 | 33.13 | 34.38 | +2.78% | 0.88 | 2.59% |
| 2025-12-23 | 35.77 | 36.16 | 33.00 | 33.45 | -7.01% | 1.66 | 4.86% |
| 2025-12-22 | 36.80 | 37.48 | 35.80 | 35.97 | -0.77% | 1.27 | 3.46% |
| 2025-12-19 | 37.96 | 38.98 | 35.35 | 36.25 | -4.18% | 1.98 | 5.37% |