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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 32.67 | 32.84 | 32.32 | 32.55 | +0.06% | 0.27 | 1.94% |
| 2025-07-22 | 32.72 | 32.79 | 32.34 | 32.53 | -0.58% | 0.27 | 1.93% |
| 2025-07-21 | 32.40 | 32.75 | 32.09 | 32.72 | +0.99% | 0.23 | 1.65% |
| 2025-07-18 | 32.47 | 32.54 | 32.13 | 32.40 | +0.25% | 0.21 | 1.50% |
| 2025-07-17 | 32.30 | 32.49 | 32.06 | 32.32 | +0.15% | 0.20 | 1.46% |
| 2025-07-16 | 32.27 | 32.70 | 32.16 | 32.27 | -0.15% | 0.21 | 1.50% |
| 2025-07-15 | 32.37 | 32.39 | 31.78 | 32.32 | -0.15% | 0.24 | 1.72% |
| 2025-07-14 | 32.32 | 32.58 | 32.02 | 32.37 | +0.50% | 0.19 | 1.38% |
| 2025-07-11 | 31.72 | 32.36 | 31.47 | 32.21 | +1.54% | 0.30 | 2.19% |
| 2025-07-10 | 31.83 | 31.95 | 31.61 | 31.72 | -0.63% | 0.19 | 1.35% |
| 2025-07-09 | 32.38 | 32.38 | 31.82 | 31.92 | -1.30% | 0.22 | 1.59% |
| 2025-07-08 | 31.50 | 32.46 | 31.50 | 32.34 | +1.73% | 0.33 | 2.37% |
| 2025-07-07 | 31.83 | 31.83 | 31.30 | 31.79 | +0.60% | 0.18 | 1.34% |
| 2025-07-04 | 31.80 | 32.08 | 31.50 | 31.60 | -0.63% | 0.31 | 2.22% |
| 2025-07-03 | 31.83 | 32.03 | 31.58 | 31.80 | +0.22% | 0.26 | 1.91% |
| 2025-07-02 | 32.43 | 32.43 | 31.46 | 31.73 | -2.67% | 0.50 | 3.63% |
| 2025-07-01 | 32.60 | 33.16 | 32.20 | 32.60 | -0.61% | 0.64 | 4.53% |
| 2025-06-30 | 33.10 | 33.37 | 32.42 | 32.80 | -0.76% | 0.88 | 6.25% |
| 2025-06-27 | 31.20 | 34.95 | 31.18 | 33.05 | +8.11% | 1.53 | 10.74% |
| 2025-06-26 | 30.92 | 31.10 | 30.57 | 30.57 | -0.97% | 0.20 | 1.47% |