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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 30.76 | 31.35 | 30.59 | 31.16 | +1.23% | 0.18 | 1.26% |
| 2025-12-17 | 30.49 | 30.81 | 29.88 | 30.78 | +0.95% | 0.23 | 1.67% |
| 2025-12-16 | 31.29 | 31.43 | 30.23 | 30.49 | -2.53% | 0.23 | 1.67% |
| 2025-12-15 | 31.98 | 31.98 | 31.18 | 31.28 | -2.83% | 0.21 | 1.47% |
| 2025-12-12 | 31.85 | 32.39 | 31.52 | 32.19 | +0.91% | 0.17 | 1.20% |
| 2025-12-11 | 32.74 | 32.86 | 31.90 | 31.90 | -2.12% | 0.18 | 1.25% |
| 2025-12-10 | 32.76 | 32.91 | 32.34 | 32.59 | -0.52% | 0.17 | 1.15% |
| 2025-12-09 | 32.96 | 33.28 | 32.76 | 32.76 | -0.61% | 0.22 | 1.45% |
| 2025-12-08 | 32.56 | 33.21 | 32.56 | 32.96 | +1.23% | 0.25 | 1.70% |
| 2025-12-05 | 32.07 | 32.60 | 31.52 | 32.56 | +2.00% | 0.21 | 1.45% |
| 2025-12-04 | 32.25 | 32.51 | 31.77 | 31.92 | -1.24% | 0.17 | 1.15% |
| 2025-12-03 | 33.18 | 33.18 | 32.26 | 32.32 | -2.30% | 0.21 | 1.45% |
| 2025-12-02 | 33.00 | 33.27 | 32.81 | 33.08 | +0.36% | 0.24 | 1.64% |
| 2025-12-01 | 32.86 | 33.16 | 32.56 | 32.96 | +0.12% | 0.25 | 1.66% |
| 2025-11-28 | 32.29 | 32.97 | 32.16 | 32.92 | +1.95% | 0.24 | 1.60% |
| 2025-11-27 | 31.82 | 32.85 | 31.66 | 32.29 | +1.45% | 0.27 | 1.84% |
| 2025-11-26 | 31.90 | 32.49 | 31.81 | 31.83 | -0.19% | 0.20 | 1.35% |
| 2025-11-25 | 32.26 | 32.42 | 31.78 | 31.89 | +0.50% | 0.22 | 1.52% |
| 2025-11-24 | 31.06 | 31.98 | 31.00 | 31.73 | +2.35% | 0.25 | 1.73% |
| 2025-11-21 | 32.41 | 32.57 | 30.84 | 31.00 | -4.56% | 0.29 | 2.04% |