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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 38.56 | 38.76 | 37.33 | 37.84 | -1.12% | 4.57 | 1.64% |
| 2026-02-13 | 38.00 | 39.28 | 38.00 | 38.27 | -0.16% | 5.29 | 1.87% |
| 2026-02-12 | 38.41 | 39.16 | 38.30 | 38.33 | -0.96% | 5.11 | 1.80% |
| 2026-02-11 | 39.46 | 40.29 | 38.68 | 38.70 | -1.75% | 6.19 | 2.14% |
| 2026-02-10 | 40.15 | 40.17 | 38.50 | 39.39 | -2.23% | 5.58 | 1.94% |
| 2026-02-09 | 39.95 | 40.42 | 38.81 | 40.29 | +4.05% | 7.20 | 2.46% |
| 2026-02-06 | 38.60 | 40.10 | 38.11 | 38.72 | -2.25% | 7.00 | 2.45% |
| 2026-02-05 | 38.95 | 40.30 | 38.77 | 39.61 | +0.53% | 6.73 | 2.31% |
| 2026-02-04 | 41.46 | 41.58 | 39.01 | 39.40 | -6.28% | 9.80 | 3.34% |
| 2026-02-03 | 40.41 | 42.61 | 39.81 | 42.04 | +4.03% | 10.05 | 3.31% |
| 2026-02-02 | 40.96 | 42.21 | 40.31 | 40.41 | +0.05% | 7.91 | 2.62% |
| 2026-01-30 | 40.06 | 41.34 | 39.08 | 40.39 | -1.25% | 9.17 | 3.12% |
| 2026-01-29 | 42.37 | 43.09 | 40.87 | 40.90 | -3.58% | 10.59 | 3.44% |
| 2026-01-28 | 44.16 | 44.18 | 41.47 | 42.42 | -2.73% | 10.04 | 3.22% |
| 2026-01-27 | 42.96 | 45.21 | 42.63 | 43.61 | -1.27% | 10.84 | 3.37% |
| 2026-01-26 | 48.75 | 48.75 | 44.14 | 44.17 | -9.57% | 18.52 | 5.47% |
| 2026-01-23 | 45.61 | 49.95 | 44.65 | 48.84 | +9.69% | 24.62 | 7.04% |
| 2026-01-22 | 41.83 | 44.91 | 41.82 | 44.53 | +6.37% | 16.07 | 5.00% |
| 2026-01-21 | 42.84 | 43.66 | 41.76 | 41.86 | -1.97% | 10.82 | 3.47% |
| 2026-01-20 | 45.96 | 46.76 | 41.73 | 42.70 | -7.09% | 16.80 | 5.24% |