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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.10 | 14.65 | 13.92 | 14.47 | +4.10% | 3.84 | 3.67% |
| 2025-07-22 | 13.95 | 14.07 | 13.71 | 13.90 | +0.36% | 1.56 | 1.54% |
| 2025-07-21 | 13.77 | 13.89 | 13.59 | 13.85 | +1.46% | 1.42 | 1.41% |
| 2025-07-18 | 13.79 | 13.87 | 13.45 | 13.65 | -0.15% | 1.52 | 1.52% |
| 2025-07-17 | 13.47 | 13.71 | 13.41 | 13.67 | +1.48% | 1.01 | 1.01% |
| 2025-07-16 | 13.33 | 13.67 | 13.31 | 13.47 | +0.37% | 1.10 | 1.11% |
| 2025-07-15 | 13.65 | 13.93 | 13.39 | 13.42 | -1.83% | 1.37 | 1.38% |
| 2025-07-14 | 13.47 | 13.86 | 13.37 | 13.67 | +2.09% | 1.75 | 1.74% |
| 2025-07-11 | 13.29 | 13.49 | 13.12 | 13.39 | +1.13% | 1.24 | 1.28% |
| 2025-07-10 | 13.19 | 13.42 | 13.11 | 13.24 | -0.23% | 1.26 | 1.30% |
| 2025-07-09 | 13.70 | 13.97 | 13.24 | 13.27 | -3.49% | 1.89 | 1.91% |
| 2025-07-08 | 13.49 | 13.88 | 13.28 | 13.75 | +2.92% | 1.67 | 1.68% |
| 2025-07-07 | 13.54 | 13.59 | 13.03 | 13.36 | -1.62% | 1.56 | 1.60% |
| 2025-07-04 | 14.05 | 14.05 | 13.49 | 13.58 | -3.88% | 2.25 | 2.23% |
| 2025-07-03 | 13.55 | 14.44 | 13.55 | 14.12 | +3.73% | 3.45 | 3.34% |
| 2025-07-02 | 13.51 | 14.12 | 13.39 | 13.62 | -0.15% | 2.81 | 2.78% |
| 2025-07-01 | 13.64 | 13.90 | 13.48 | 13.64 | +1.56% | 2.95 | 2.94% |
| 2025-06-30 | 13.20 | 13.47 | 13.11 | 13.43 | +1.35% | 2.04 | 2.08% |
| 2025-06-27 | 13.20 | 13.40 | 13.00 | 13.25 | +1.45% | 1.91 | 1.97% |
| 2025-06-26 | 13.13 | 13.39 | 13.02 | 13.06 | -0.98% | 2.09 | 2.16% |