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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.72 | 11.74 | 10.96 | 11.20 | -3.52% | 1.36 | 1.67% |
| 2025-05-26 | 11.32 | 11.70 | 11.28 | 11.60 | +3.19% | 1.33 | 1.57% |
| 2025-05-23 | 11.23 | 11.45 | 11.13 | 11.25 | +0.18% | 0.90 | 1.08% |
| 2025-05-22 | 11.52 | 11.61 | 11.15 | 11.23 | -2.93% | 1.01 | 1.22% |
| 2025-05-21 | 11.80 | 11.82 | 11.47 | 11.56 | -2.60% | 0.92 | 1.09% |
| 2025-05-20 | 11.48 | 12.23 | 11.46 | 11.87 | +2.85% | 1.57 | 1.81% |
| 2025-05-19 | 11.58 | 11.71 | 11.21 | 11.55 | -0.34% | 0.78 | 0.94% |
| 2025-05-16 | 11.64 | 12.04 | 11.56 | 11.58 | -0.43% | 1.15 | 1.34% |
| 2025-05-15 | 11.55 | 11.67 | 11.32 | 11.63 | +0.78% | 0.84 | 1.00% |
| 2025-05-14 | 11.63 | 11.74 | 11.50 | 11.55 | -0.86% | 0.83 | 0.98% |
| 2025-05-13 | 11.95 | 12.00 | 11.59 | 11.64 | -1.93% | 1.18 | 1.38% |
| 2025-05-12 | 11.88 | 12.09 | 11.66 | 11.87 | +0.51% | 1.07 | 1.23% |
| 2025-05-09 | 12.56 | 12.73 | 11.80 | 11.81 | -4.97% | 2.01 | 2.28% |
| 2025-05-08 | 12.20 | 12.48 | 12.13 | 12.43 | +0.81% | 1.39 | 1.54% |
| 2025-05-07 | 12.36 | 12.53 | 12.09 | 12.33 | +0.65% | 1.59 | 1.76% |
| 2025-05-06 | 11.85 | 12.28 | 11.83 | 12.25 | +4.33% | 1.69 | 1.91% |