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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.30 | 13.48 | 13.11 | 13.19 | +0.76% | 2.86 | 2.93% |
| 2025-06-24 | 13.07 | 13.22 | 12.93 | 13.09 | +0.08% | 2.23 | 2.33% |
| 2025-06-23 | 12.74 | 13.11 | 12.66 | 13.08 | +4.37% | 2.59 | 2.73% |
| 2025-06-20 | 13.01 | 13.12 | 12.52 | 12.53 | -4.26% | 2.50 | 2.67% |
| 2025-06-19 | 13.75 | 13.75 | 13.06 | 13.09 | -4.44% | 2.56 | 2.62% |
| 2025-06-18 | 13.58 | 13.84 | 13.51 | 13.70 | +0.07% | 2.06 | 2.05% |
| 2025-06-17 | 13.87 | 13.91 | 13.36 | 13.69 | -0.94% | 2.75 | 2.75% |
| 2025-06-16 | 13.67 | 13.84 | 13.48 | 13.82 | +1.17% | 2.17 | 2.16% |
| 2025-06-13 | 14.14 | 14.34 | 13.57 | 13.66 | -3.52% | 3.81 | 3.73% |
| 2025-06-12 | 14.25 | 14.66 | 14.06 | 14.15 | -0.84% | 3.14 | 2.99% |
| 2025-06-11 | 14.40 | 14.73 | 14.01 | 14.27 | -1.17% | 3.48 | 3.33% |
| 2025-06-10 | 15.64 | 16.22 | 14.33 | 14.44 | -7.05% | 7.13 | 6.47% |
| 2025-06-09 | 15.08 | 15.58 | 14.85 | 15.54 | +2.03% | 5.37 | 4.84% |
| 2025-06-06 | 15.37 | 15.92 | 14.82 | 15.23 | -2.74% | 6.90 | 6.19% |
| 2025-06-05 | 14.47 | 15.79 | 14.40 | 15.66 | +5.22% | 9.75 | 8.81% |
| 2025-06-04 | 13.45 | 15.61 | 13.45 | 14.88 | +13.96% | 7.56 | 7.05% |
| 2025-06-03 | 12.25 | 13.13 | 12.10 | 13.06 | +6.24% | 4.17 | 4.48% |
| 2025-05-30 | 11.88 | 12.73 | 11.85 | 12.29 | +4.05% | 3.92 | 4.36% |
| 2025-05-29 | 11.62 | 12.09 | 11.30 | 11.81 | +0.25% | 2.36 | 2.77% |
| 2025-05-28 | 11.21 | 12.21 | 11.14 | 11.78 | +5.25% | 3.13 | 3.63% |