斯瑞新材 sh.688102
40.39
-0.47%
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 | 40.95 | 41.60 | 39.52 | 40.39 | -0.47% | 8.17 | 2.59% |
| 2026-05-22 | 39.75 | 40.66 | 39.03 | 40.58 | +2.42% | 5.57 | 1.79% |
| 2026-05-21 | 41.48 | 41.89 | 39.51 | 39.62 | -3.67% | 8.25 | 2.60% |
| 2026-05-20 | 40.95 | 41.35 | 39.88 | 41.13 | -0.39% | 7.46 | 2.36% |
| 2026-05-19 | 43.00 | 43.00 | 40.54 | 41.29 | -4.16% | 9.74 | 3.03% |
| 2026-05-18 | 41.66 | 45.28 | 41.66 | 43.08 | +3.14% | 11.71 | 3.45% |
| 2026-05-15 | 42.31 | 43.22 | 41.00 | 41.77 | -2.18% | 10.24 | 3.15% |
| 2026-05-14 | 46.10 | 46.28 | 42.50 | 42.70 | -7.38% | 14.30 | 4.14% |
| 2026-05-13 | 45.59 | 46.86 | 45.13 | 46.10 | +0.63% | 10.61 | 2.96% |
| 2026-05-12 | 47.00 | 47.90 | 45.05 | 45.81 | -3.27% | 13.44 | 3.74% |
| 2026-05-11 | 47.97 | 48.00 | 46.00 | 47.36 | +1.74% | 14.84 | 4.04% |
| 2026-05-08 | 43.53 | 46.90 | 43.24 | 46.55 | +5.87% | 19.34 | 5.46% |
| 2026-05-07 | 42.98 | 43.98 | 42.15 | 43.97 | +3.70% | 14.87 | 4.43% |
| 2026-05-06 | 42.33 | 43.65 | 42.20 | 42.40 | +1.56% | 12.50 | 3.75% |
| 2026-04-30 | 39.10 | 42.12 | 38.97 | 41.75 | +6.75% | 12.19 | 3.82% |
| 2026-04-29 | 38.80 | 39.38 | 38.33 | 39.11 | +0.15% | 6.21 | 2.05% |
| 2026-04-28 | 38.90 | 40.60 | 37.80 | 39.05 | +3.25% | 10.02 | 3.29% |
| 2026-04-27 | 37.80 | 38.86 | 37.51 | 37.82 | -1.84% | 5.93 | 2.01% |
| 2026-04-24 | 40.27 | 40.47 | 38.31 | 38.53 | -4.91% | 7.88 | 2.59% |
| 2026-04-23 | 40.85 | 42.04 | 39.55 | 40.52 | -1.77% | 10.13 | 3.21% |