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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 42.89 | 47.10 | 42.84 | 45.96 | +5.63% | 19.62 | 5.87% |
| 2026-01-16 | 44.35 | 45.23 | 43.38 | 43.51 | +0.30% | 14.99 | 4.61% |
| 2026-01-15 | 44.34 | 45.84 | 42.50 | 43.38 | -6.88% | 20.36 | 6.36% |
| 2026-01-14 | 48.96 | 50.43 | 45.66 | 46.59 | -4.41% | 29.67 | 8.38% |
| 2026-01-13 | 53.97 | 54.13 | 45.81 | 48.73 | -10.31% | 32.10 | 8.89% |
| 2026-01-12 | 48.14 | 56.12 | 45.56 | 54.34 | +16.19% | 33.87 | 8.92% |
| 2026-01-09 | 47.73 | 49.33 | 45.46 | 46.77 | +1.08% | 30.59 | 8.79% |
| 2026-01-08 | 42.32 | 46.97 | 41.76 | 46.27 | +7.37% | 30.03 | 9.16% |
| 2026-01-07 | 39.96 | 44.41 | 38.96 | 43.09 | +3.50% | 25.98 | 8.49% |
| 2026-01-06 | 40.49 | 42.40 | 38.46 | 41.63 | +0.29% | 24.56 | 8.35% |
| 2026-01-05 | 41.01 | 43.95 | 39.49 | 41.51 | +7.25% | 28.61 | 9.27% |
| 2025-12-31 | 37.56 | 39.38 | 37.14 | 38.70 | +3.25% | 20.44 | 7.26% |
| 2025-12-30 | 39.84 | 41.11 | 37.46 | 37.48 | -6.64% | 22.25 | 7.86% |
| 2025-12-29 | 37.94 | 43.14 | 37.94 | 40.15 | +6.10% | 26.53 | 8.80% |
| 2025-12-26 | 37.96 | 40.73 | 37.06 | 37.84 | -1.81% | 25.06 | 8.86% |
| 2025-12-25 | 35.47 | 39.06 | 35.36 | 38.54 | +6.87% | 25.37 | 9.16% |
| 2025-12-24 | 32.38 | 36.43 | 32.38 | 36.07 | +9.49% | 22.90 | 8.96% |
| 2025-12-23 | 34.77 | 35.57 | 31.97 | 32.94 | -5.42% | 22.65 | 9.22% |
| 2025-12-22 | 36.35 | 36.91 | 34.72 | 34.83 | -3.86% | 16.19 | 6.20% |
| 2025-12-19 | 36.25 | 37.59 | 34.51 | 36.23 | +1.34% | 19.06 | 7.28% |