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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.68 | 29.00 | 28.20 | 28.30 | -1.32% | 0.28 | 1.00% |
| 2025-11-19 | 29.03 | 29.19 | 28.58 | 28.68 | -1.04% | 0.19 | 0.65% |
| 2025-11-18 | 29.20 | 29.44 | 28.90 | 28.98 | -0.75% | 0.21 | 0.71% |
| 2025-11-17 | 29.29 | 29.35 | 29.02 | 29.20 | +0.27% | 0.20 | 0.69% |
| 2025-11-14 | 29.40 | 29.48 | 29.10 | 29.12 | -1.15% | 0.29 | 0.97% |
| 2025-11-13 | 29.59 | 29.94 | 29.41 | 29.46 | -0.64% | 0.32 | 1.08% |
| 2025-11-12 | 29.78 | 29.99 | 29.23 | 29.65 | -0.84% | 0.27 | 0.91% |
| 2025-11-11 | 29.97 | 30.33 | 29.80 | 29.90 | -0.40% | 0.27 | 0.90% |
| 2025-11-10 | 30.16 | 30.77 | 29.86 | 30.02 | +0.10% | 0.27 | 0.91% |
| 2025-11-07 | 29.75 | 30.30 | 29.52 | 29.99 | +0.81% | 0.40 | 1.32% |
| 2025-11-06 | 29.16 | 29.80 | 29.16 | 29.75 | +1.81% | 0.19 | 0.66% |
| 2025-11-05 | 29.03 | 29.57 | 29.02 | 29.22 | -0.38% | 0.26 | 0.88% |
| 2025-11-04 | 29.88 | 29.99 | 29.16 | 29.33 | -1.91% | 0.38 | 1.28% |
| 2025-11-03 | 29.90 | 30.09 | 29.67 | 29.90 | -0.07% | 0.44 | 1.47% |
| 2025-10-31 | 30.03 | 30.03 | 29.13 | 29.92 | -2.48% | 0.62 | 2.07% |
| 2025-10-30 | 30.38 | 30.87 | 30.21 | 30.68 | +1.32% | 0.45 | 1.48% |
| 2025-10-29 | 30.13 | 30.37 | 29.88 | 30.28 | -0.16% | 0.32 | 1.07% |
| 2025-10-28 | 30.30 | 30.97 | 29.94 | 30.33 | +0.10% | 0.51 | 1.66% |
| 2025-10-27 | 30.01 | 30.63 | 29.51 | 30.30 | +5.46% | 1.09 | 3.62% |
| 2025-10-24 | 28.45 | 29.09 | 28.33 | 28.73 | +2.61% | 0.47 | 1.64% |