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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.77 | 38.52 | 34.77 | 35.75 | -1.02% | 20.26 | 7.50% |
| 2025-12-17 | 36.98 | 37.60 | 34.34 | 36.12 | -6.18% | 18.92 | 7.21% |
| 2025-12-16 | 35.27 | 39.54 | 33.54 | 38.49 | +4.42% | 23.48 | 8.80% |
| 2025-12-15 | 34.37 | 38.71 | 34.00 | 36.86 | +7.11% | 24.61 | 9.15% |
| 2025-12-12 | 28.67 | 34.77 | 28.47 | 34.42 | +17.58% | 22.27 | 9.73% |
| 2025-12-11 | 27.48 | 29.65 | 26.91 | 29.27 | +7.25% | 15.99 | 7.71% |
| 2025-12-10 | 26.21 | 27.94 | 25.86 | 27.29 | +4.16% | 11.78 | 5.95% |
| 2025-12-09 | 25.98 | 26.92 | 25.85 | 26.21 | +0.50% | 8.73 | 4.52% |
| 2025-12-08 | 26.73 | 27.80 | 26.03 | 26.08 | +1.36% | 15.04 | 7.66% |
| 2025-12-05 | 22.61 | 26.44 | 22.60 | 25.73 | +13.94% | 13.24 | 7.20% |
| 2025-12-04 | 22.27 | 23.13 | 22.23 | 22.58 | +0.40% | 5.24 | 3.15% |
| 2025-12-03 | 23.99 | 24.48 | 21.48 | 22.49 | -7.67% | 9.53 | 5.58% |
| 2025-12-02 | 23.36 | 25.03 | 23.12 | 24.36 | +3.74% | 7.90 | 4.47% |
| 2025-12-01 | 24.28 | 24.96 | 23.36 | 23.48 | -3.49% | 9.11 | 5.17% |
| 2025-11-28 | 24.93 | 26.30 | 24.09 | 24.33 | -3.75% | 10.51 | 5.72% |
| 2025-11-27 | 24.48 | 25.97 | 24.46 | 25.28 | +0.52% | 10.48 | 5.66% |
| 2025-11-26 | 25.42 | 25.58 | 23.48 | 25.15 | +2.28% | 10.61 | 5.90% |
| 2025-11-25 | 24.48 | 25.98 | 23.83 | 24.59 | -1.52% | 12.40 | 6.82% |
| 2025-11-24 | 22.09 | 25.27 | 22.09 | 24.97 | +14.11% | 10.69 | 6.12% |
| 2025-11-21 | 21.86 | 22.48 | 21.21 | 21.88 | -1.22% | 5.21 | 3.26% |