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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.36 | 16.56 | 16.00 | 16.22 | -0.06% | 2.43 | 2.04% |
| 2025-08-19 | 16.32 | 16.64 | 16.08 | 16.23 | -0.18% | 2.49 | 2.09% |
| 2025-08-18 | 15.98 | 16.43 | 15.80 | 16.26 | +0.56% | 3.13 | 2.64% |
| 2025-08-15 | 15.98 | 16.68 | 15.87 | 16.17 | +3.12% | 3.90 | 3.27% |
| 2025-08-14 | 16.30 | 16.30 | 15.57 | 15.69 | -2.67% | 2.44 | 2.11% |
| 2025-08-13 | 16.04 | 16.35 | 15.75 | 16.11 | -0.37% | 3.76 | 3.21% |
| 2025-08-12 | 16.98 | 17.15 | 15.94 | 16.17 | -5.32% | 5.05 | 4.21% |
| 2025-08-11 | 16.63 | 17.16 | 16.22 | 17.08 | +3.32% | 4.17 | 3.39% |
| 2025-08-08 | 15.33 | 17.21 | 15.15 | 16.53 | +8.31% | 5.18 | 4.39% |
| 2025-08-07 | 14.87 | 15.44 | 14.71 | 15.27 | +2.69% | 2.77 | 2.51% |
| 2025-08-06 | 14.66 | 15.17 | 14.66 | 14.87 | +1.57% | 2.06 | 1.89% |
| 2025-08-05 | 14.57 | 14.94 | 14.52 | 14.64 | +0.90% | 1.47 | 1.37% |
| 2025-08-04 | 14.32 | 14.63 | 14.22 | 14.51 | +0.90% | 1.53 | 1.45% |
| 2025-08-01 | 14.69 | 14.79 | 14.33 | 14.38 | -1.37% | 1.54 | 1.45% |
| 2025-07-31 | 14.79 | 15.39 | 14.42 | 14.58 | -2.60% | 2.84 | 2.62% |
| 2025-07-30 | 15.32 | 15.78 | 14.82 | 14.97 | +0.13% | 3.40 | 3.05% |
| 2025-07-29 | 14.65 | 14.96 | 14.54 | 14.95 | +1.08% | 2.07 | 1.92% |
| 2025-07-28 | 14.04 | 14.79 | 13.97 | 14.79 | +5.56% | 2.96 | 2.78% |
| 2025-07-25 | 14.31 | 14.31 | 14.00 | 14.01 | -1.82% | 1.63 | 1.57% |
| 2025-07-24 | 14.54 | 14.54 | 14.17 | 14.27 | -1.38% | 2.32 | 2.22% |