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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 28.05 | 28.22 | 27.66 | 28.00 | -0.46% | 0.18 | 0.65% |
| 2025-10-22 | 28.15 | 28.27 | 27.96 | 28.13 | +0.39% | 0.25 | 0.89% |
| 2025-10-21 | 27.36 | 28.22 | 27.36 | 28.02 | +3.05% | 0.41 | 1.47% |
| 2025-10-20 | 27.11 | 27.44 | 27.02 | 27.19 | +0.70% | 0.22 | 0.81% |
| 2025-10-17 | 27.60 | 27.96 | 26.78 | 27.00 | -2.28% | 0.55 | 2.01% |
| 2025-10-16 | 27.97 | 28.08 | 27.42 | 27.63 | -1.22% | 0.32 | 1.15% |
| 2025-10-15 | 27.85 | 28.09 | 27.50 | 27.97 | +0.07% | 0.36 | 1.29% |
| 2025-10-14 | 28.62 | 28.88 | 27.75 | 27.95 | -2.34% | 0.42 | 1.50% |
| 2025-10-13 | 28.10 | 29.05 | 27.95 | 28.62 | -0.93% | 0.49 | 1.71% |
| 2025-10-10 | 28.87 | 29.49 | 28.78 | 28.89 | -0.10% | 0.46 | 1.59% |
| 2025-10-09 | 28.88 | 28.99 | 28.61 | 28.92 | +1.23% | 0.43 | 1.50% |
| 2025-09-30 | 28.68 | 28.92 | 28.48 | 28.57 | +0.21% | 0.44 | 1.54% |
| 2025-09-29 | 28.46 | 28.80 | 28.21 | 28.51 | -0.04% | 0.37 | 1.30% |
| 2025-09-26 | 29.21 | 29.28 | 28.40 | 28.52 | -1.66% | 0.50 | 1.75% |
| 2025-09-25 | 28.48 | 29.66 | 28.48 | 29.00 | +2.29% | 0.83 | 2.86% |
| 2025-09-24 | 27.92 | 29.57 | 27.69 | 28.35 | +2.61% | 1.91 | 6.68% |
| 2025-09-23 | 28.00 | 28.80 | 27.07 | 27.63 | -12.29% | 3.20 | 11.55% |
| 2025-09-22 | 31.50 | 31.50 | 31.50 | 31.50 | nan% | nan | nan% |
| 2025-09-19 | 31.70 | 32.26 | 31.36 | 31.50 | -0.63% | 0.46 | 1.46% |
| 2025-09-18 | 32.70 | 32.94 | 31.59 | 31.70 | -2.94% | 0.69 | 2.14% |