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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 33.33 | 33.33 | 32.47 | 32.48 | -0.76% | 0.18 | 1.19% |
| 2025-11-19 | 33.79 | 33.79 | 32.61 | 32.73 | -2.68% | 0.23 | 1.53% |
| 2025-11-18 | 33.46 | 33.80 | 33.35 | 33.63 | +0.12% | 0.20 | 1.30% |
| 2025-11-17 | 33.68 | 33.94 | 33.42 | 33.59 | -0.09% | 0.18 | 1.19% |
| 2025-11-14 | 33.79 | 34.03 | 33.46 | 33.62 | -0.71% | 0.19 | 1.25% |
| 2025-11-13 | 33.79 | 34.13 | 33.61 | 33.86 | +0.21% | 0.23 | 1.49% |
| 2025-11-12 | 34.28 | 34.45 | 33.70 | 33.79 | -0.91% | 0.26 | 1.72% |
| 2025-11-11 | 34.74 | 34.87 | 34.08 | 34.10 | -0.58% | 0.23 | 1.50% |
| 2025-11-10 | 34.21 | 34.80 | 33.96 | 34.30 | +0.12% | 0.29 | 1.91% |
| 2025-11-07 | 34.52 | 34.52 | 33.90 | 34.26 | -0.70% | 0.22 | 1.46% |
| 2025-11-06 | 34.20 | 34.64 | 33.93 | 34.50 | +0.94% | 0.20 | 1.27% |
| 2025-11-05 | 34.20 | 34.39 | 33.79 | 34.18 | -0.35% | 0.28 | 1.81% |
| 2025-11-04 | 34.62 | 34.95 | 34.07 | 34.30 | -1.24% | 0.31 | 2.00% |
| 2025-11-03 | 35.38 | 35.38 | 34.00 | 34.73 | -1.64% | 0.33 | 2.14% |
| 2025-10-31 | 35.30 | 35.55 | 34.83 | 35.31 | +0.54% | 0.31 | 1.94% |
| 2025-10-30 | 35.60 | 35.99 | 35.08 | 35.12 | -1.87% | 0.42 | 2.61% |
| 2025-10-29 | 36.23 | 36.50 | 35.61 | 35.79 | -1.21% | 0.30 | 1.83% |
| 2025-10-28 | 36.50 | 36.71 | 36.04 | 36.23 | -0.74% | 0.31 | 1.87% |
| 2025-10-27 | 36.12 | 36.63 | 35.64 | 36.50 | +1.42% | 0.43 | 2.63% |
| 2025-10-24 | 35.24 | 36.00 | 35.24 | 35.99 | +2.13% | 0.39 | 2.44% |