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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 40.63 | 41.33 | 39.88 | 41.25 | -0.58% | 9.85 | 3.11% |
| 2026-04-21 | 40.50 | 42.88 | 40.32 | 41.49 | +1.22% | 12.18 | 3.76% |
| 2026-04-20 | 38.68 | 41.78 | 38.55 | 40.99 | +6.66% | 14.60 | 4.69% |
| 2026-04-17 | 37.18 | 38.56 | 36.34 | 38.43 | +3.84% | 9.30 | 3.17% |
| 2026-04-16 | 35.98 | 37.20 | 35.81 | 37.01 | +2.07% | 6.95 | 2.44% |
| 2026-04-15 | 36.80 | 37.99 | 35.97 | 36.26 | -0.25% | 10.35 | 3.59% |
| 2026-04-14 | 34.80 | 36.36 | 34.18 | 36.35 | +5.64% | 9.15 | 3.32% |
| 2026-04-13 | 33.45 | 35.10 | 33.39 | 34.41 | +1.15% | 5.17 | 1.93% |
| 2026-04-10 | 34.10 | 35.09 | 34.00 | 34.02 | -0.23% | 5.00 | 1.87% |
| 2026-04-09 | 35.00 | 35.05 | 33.01 | 34.10 | -5.72% | 7.78 | 2.93% |
| 2026-04-08 | 34.50 | 36.26 | 34.01 | 36.17 | +8.36% | 6.56 | 2.50% |
| 2026-04-07 | 34.50 | 34.61 | 32.90 | 33.38 | -2.94% | 4.66 | 1.89% |
| 2026-04-03 | 35.98 | 36.14 | 34.33 | 34.39 | -2.27% | 3.83 | 1.49% |
| 2026-04-02 | 36.00 | 36.70 | 35.03 | 35.19 | -2.84% | 3.72 | 1.42% |
| 2026-04-01 | 38.18 | 38.21 | 35.56 | 36.22 | -2.79% | 6.41 | 2.39% |
| 2026-03-31 | 37.32 | 39.17 | 37.25 | 37.26 | -0.37% | 8.85 | 3.15% |
| 2026-03-30 | 34.20 | 37.97 | 34.20 | 37.40 | +6.61% | 7.60 | 2.83% |
| 2026-03-27 | 34.70 | 35.50 | 33.99 | 35.08 | -1.41% | 4.14 | 1.62% |
| 2026-03-26 | 35.99 | 36.33 | 34.68 | 35.58 | +1.37% | 6.00 | 2.29% |
| 2026-03-25 | 35.47 | 35.96 | 34.73 | 35.10 | +0.92% | 4.68 | 1.80% |