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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.55 | 38.21 | 34.55 | 37.83 | +7.38% | 1.80 | 4.86% |
| 2025-12-17 | 35.07 | 36.34 | 34.38 | 35.23 | -0.65% | 1.10 | 3.14% |
| 2025-12-16 | 37.20 | 37.20 | 34.50 | 35.46 | -5.62% | 1.76 | 4.96% |
| 2025-12-15 | 37.00 | 38.29 | 36.26 | 37.57 | +3.10% | 2.37 | 6.33% |
| 2025-12-12 | 35.77 | 38.33 | 35.61 | 36.44 | +3.38% | 2.42 | 6.58% |
| 2025-12-11 | 35.50 | 36.99 | 34.88 | 35.25 | +2.53% | 1.91 | 5.36% |
| 2025-12-10 | 33.61 | 34.65 | 33.21 | 34.38 | +3.87% | 1.12 | 3.27% |
| 2025-12-09 | 33.20 | 34.65 | 32.86 | 33.10 | +1.22% | 1.11 | 3.29% |
| 2025-12-08 | 35.00 | 36.13 | 32.70 | 32.70 | +0.49% | 2.20 | 6.38% |
| 2025-12-05 | 29.65 | 32.98 | 29.35 | 32.54 | +10.08% | 1.15 | 3.69% |
| 2025-12-04 | 29.30 | 29.84 | 29.29 | 29.56 | +0.20% | 0.29 | 0.98% |
| 2025-12-03 | 29.83 | 30.28 | 29.06 | 29.50 | -1.11% | 0.38 | 1.29% |
| 2025-12-02 | 30.30 | 30.31 | 29.67 | 29.83 | -1.06% | 0.37 | 1.26% |
| 2025-12-01 | 29.99 | 30.88 | 29.77 | 30.15 | +1.89% | 0.64 | 2.09% |
| 2025-11-28 | 29.18 | 29.72 | 28.91 | 29.59 | +2.74% | 0.28 | 0.95% |
| 2025-11-27 | 28.92 | 29.26 | 28.56 | 28.80 | -1.00% | 0.30 | 1.05% |
| 2025-11-26 | 29.59 | 30.38 | 29.04 | 29.09 | +0.31% | 0.67 | 2.24% |
| 2025-11-25 | 28.85 | 29.27 | 28.70 | 29.00 | +1.05% | 0.27 | 0.93% |
| 2025-11-24 | 27.75 | 29.05 | 27.75 | 28.70 | +2.94% | 0.38 | 1.32% |
| 2025-11-21 | 28.36 | 29.04 | 27.86 | 27.88 | -1.48% | 0.47 | 1.66% |