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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 33.58 | 34.38 | 33.46 | 34.28 | +1.45% | 0.34 | 0.87% |
| 2026-04-21 | 33.95 | 34.25 | 33.44 | 33.79 | -0.65% | 0.38 | 0.99% |
| 2026-04-20 | 33.70 | 34.85 | 33.23 | 34.01 | +0.92% | 0.46 | 1.18% |
| 2026-04-17 | 32.55 | 33.80 | 32.55 | 33.70 | +3.18% | 0.53 | 3.51% |
| 2026-04-16 | 32.40 | 32.80 | 32.06 | 32.66 | +1.55% | 0.27 | 1.84% |
| 2026-04-15 | 32.50 | 32.95 | 32.11 | 32.16 | -0.74% | 0.34 | 2.30% |
| 2026-04-14 | 32.13 | 32.62 | 32.04 | 32.40 | +1.63% | 0.36 | 2.51% |
| 2026-04-13 | 31.38 | 32.50 | 31.00 | 31.88 | +1.79% | 0.39 | 2.70% |
| 2026-04-10 | 31.48 | 32.08 | 31.17 | 31.32 | +0.71% | 0.31 | 2.19% |
| 2026-04-09 | 30.59 | 31.49 | 30.38 | 31.10 | +0.75% | 0.36 | 2.58% |
| 2026-04-08 | 29.99 | 30.88 | 29.82 | 30.87 | +6.01% | 0.40 | 2.92% |
| 2026-04-07 | 28.87 | 29.37 | 28.73 | 29.12 | +0.90% | 0.27 | 2.05% |
| 2026-04-03 | 29.70 | 29.70 | 28.86 | 28.86 | -1.94% | 0.22 | 1.71% |
| 2026-04-02 | 30.08 | 30.42 | 29.29 | 29.43 | -3.13% | 0.33 | 2.44% |
| 2026-04-01 | 30.10 | 30.56 | 29.84 | 30.38 | +2.64% | 0.26 | 1.89% |
| 2026-03-31 | 30.63 | 30.63 | 29.45 | 29.60 | -2.63% | 0.42 | 3.15% |
| 2026-03-30 | 30.00 | 30.51 | 29.79 | 30.40 | -0.59% | 0.34 | 2.53% |
| 2026-03-27 | 30.01 | 30.92 | 29.90 | 30.58 | +0.23% | 0.50 | 3.67% |
| 2026-03-26 | 31.96 | 32.08 | 30.27 | 30.51 | -4.24% | 0.60 | 4.31% |
| 2026-03-25 | 31.88 | 33.50 | 31.65 | 31.86 | +0.31% | 0.67 | 4.59% |