灿瑞科技 sh.688061
41.98
+1.43%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 41.48 | 42.08 | 40.63 | 41.98 | +1.43% | 1.16 | 2.42% |
| 2026-05-22 | 40.53 | 41.76 | 39.85 | 41.39 | +1.90% | 1.14 | 2.42% |
| 2026-05-21 | 43.55 | 44.10 | 40.31 | 40.62 | -7.26% | 1.83 | 3.75% |
| 2026-05-20 | 42.89 | 43.85 | 41.47 | 43.80 | +3.16% | 2.03 | 4.12% |
| 2026-05-19 | 41.42 | 42.66 | 39.80 | 42.46 | +0.17% | 1.71 | 3.61% |
| 2026-05-18 | 40.77 | 48.19 | 40.51 | 42.39 | +4.18% | 2.14 | 4.41% |
| 2026-05-15 | 39.37 | 40.89 | 38.75 | 40.69 | +2.62% | 1.39 | 3.00% |
| 2026-05-14 | 39.80 | 40.34 | 39.00 | 39.65 | +0.05% | 0.75 | 1.64% |
| 2026-05-13 | 38.00 | 39.96 | 38.00 | 39.63 | +1.88% | 0.77 | 1.71% |
| 2026-05-12 | 39.06 | 39.77 | 38.39 | 38.90 | -1.27% | 0.87 | 1.95% |
| 2026-05-11 | 38.99 | 40.63 | 38.99 | 39.40 | +0.64% | 1.26 | 2.75% |
| 2026-05-08 | 36.40 | 39.59 | 36.20 | 39.15 | +6.50% | 1.37 | 3.12% |
| 2026-05-07 | 36.06 | 37.65 | 35.39 | 36.76 | +3.23% | 0.85 | 2.02% |
| 2026-05-06 | 35.82 | 36.55 | 35.35 | 35.61 | +1.16% | 0.62 | 1.49% |
| 2026-04-30 | 34.49 | 35.51 | 34.14 | 35.20 | +1.35% | 0.50 | 1.25% |
| 2026-04-29 | 34.72 | 35.12 | 34.37 | 34.73 | -1.19% | 0.32 | 0.81% |
| 2026-04-28 | 35.02 | 35.75 | 34.80 | 35.15 | -0.71% | 0.53 | 1.31% |
| 2026-04-27 | 34.08 | 35.83 | 33.89 | 35.40 | +3.57% | 0.64 | 1.60% |
| 2026-04-24 | 33.18 | 34.78 | 33.10 | 34.18 | +2.70% | 0.63 | 1.62% |
| 2026-04-23 | 34.22 | 34.40 | 33.20 | 33.28 | -2.92% | 0.41 | 1.06% |