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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 35.34 | 35.50 | 33.50 | 34.78 | +0.29% | 4.76 | 1.89% |
| 2026-03-23 | 36.00 | 37.80 | 34.53 | 34.68 | -8.13% | 5.92 | 2.23% |
| 2026-03-20 | 38.52 | 38.95 | 37.24 | 37.75 | -1.44% | 4.06 | 1.45% |
| 2026-03-19 | 37.00 | 39.36 | 36.90 | 38.30 | -0.29% | 5.44 | 1.94% |
| 2026-03-18 | 36.84 | 38.50 | 36.52 | 38.41 | +4.77% | 5.10 | 1.85% |
| 2026-03-17 | 38.80 | 38.95 | 36.66 | 36.66 | -4.21% | 4.21 | 1.53% |
| 2026-03-16 | 38.60 | 38.67 | 36.80 | 38.27 | -1.26% | 5.52 | 2.00% |
| 2026-03-13 | 41.00 | 41.45 | 38.76 | 38.76 | -7.09% | 7.13 | 2.43% |
| 2026-03-12 | 41.08 | 41.75 | 39.80 | 41.72 | +1.07% | 6.62 | 2.22% |
| 2026-03-11 | 43.38 | 43.40 | 41.10 | 41.28 | -3.66% | 7.23 | 2.36% |
| 2026-03-10 | 41.98 | 43.43 | 41.64 | 42.85 | +3.63% | 6.00 | 1.92% |
| 2026-03-09 | 41.50 | 42.56 | 40.01 | 41.35 | -4.77% | 7.03 | 2.34% |
| 2026-03-06 | 43.01 | 44.99 | 43.00 | 43.42 | -1.27% | 7.90 | 2.43% |
| 2026-03-05 | 44.55 | 44.80 | 42.51 | 43.98 | +0.96% | 8.46 | 2.65% |
| 2026-03-04 | 40.50 | 44.09 | 40.36 | 43.56 | +2.66% | 8.43 | 2.67% |
| 2026-03-03 | 45.87 | 45.88 | 42.43 | 42.43 | -8.71% | 12.23 | 3.81% |
| 2026-03-02 | 43.27 | 47.00 | 42.94 | 46.48 | +6.83% | 14.26 | 4.25% |
| 2026-02-27 | 41.61 | 45.29 | 41.38 | 43.51 | +3.52% | 12.54 | 3.93% |
| 2026-02-26 | 39.30 | 42.40 | 39.21 | 42.03 | +5.90% | 13.04 | 4.28% |
| 2026-02-25 | 38.35 | 40.18 | 38.10 | 39.69 | +4.89% | 8.94 | 3.10% |