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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 33.05 | 33.33 | 32.57 | 32.66 | -1.03% | 0.41 | 1.24% |
| 2025-09-16 | 32.74 | 33.37 | 32.45 | 33.00 | +0.36% | 0.53 | 1.61% |
| 2025-09-15 | 33.85 | 34.11 | 32.84 | 32.88 | -2.32% | 0.56 | 1.69% |
| 2025-09-12 | 33.47 | 34.08 | 33.30 | 33.66 | +0.42% | 0.64 | 1.90% |
| 2025-09-11 | 33.00 | 34.00 | 32.66 | 33.52 | +1.58% | 0.66 | 1.96% |
| 2025-09-10 | 33.50 | 33.77 | 32.96 | 33.00 | -1.49% | 0.47 | 1.41% |
| 2025-09-09 | 33.87 | 34.93 | 33.12 | 33.50 | -1.99% | 0.73 | 2.15% |
| 2025-09-08 | 33.96 | 34.67 | 33.30 | 34.18 | +2.83% | 0.78 | 2.31% |
| 2025-09-05 | 32.52 | 33.45 | 32.28 | 33.24 | +2.25% | 0.40 | 1.22% |
| 2025-09-04 | 33.00 | 33.82 | 32.11 | 32.51 | -1.43% | 0.64 | 1.94% |
| 2025-09-03 | 34.88 | 34.88 | 32.98 | 32.98 | -5.69% | 0.88 | 2.60% |
| 2025-09-02 | 36.19 | 36.24 | 34.62 | 34.97 | -3.02% | 0.93 | 2.65% |
| 2025-09-01 | 34.75 | 36.87 | 34.75 | 36.06 | +2.91% | 1.66 | 4.57% |
| 2025-08-29 | 35.50 | 36.28 | 34.89 | 35.04 | -4.55% | 1.88 | 5.30% |
| 2025-08-28 | 35.90 | 39.85 | 35.50 | 36.71 | +9.71% | 3.51 | 9.39% |
| 2025-08-27 | 35.24 | 35.50 | 33.40 | 33.46 | -5.35% | 1.16 | 3.38% |
| 2025-08-26 | 35.90 | 36.03 | 35.05 | 35.35 | -1.78% | 0.70 | 1.97% |
| 2025-08-25 | 36.05 | 36.29 | 34.96 | 35.99 | +0.11% | 1.45 | 4.08% |
| 2025-08-22 | 35.63 | 36.20 | 35.39 | 35.95 | +0.90% | 0.55 | 1.54% |
| 2025-08-21 | 36.31 | 36.80 | 35.30 | 35.63 | -2.62% | 0.59 | 1.63% |