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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.66 | 22.78 | 20.18 | 22.15 | +8.41% | 6.44 | 4.08% |
| 2025-11-19 | 20.95 | 21.21 | 20.18 | 20.43 | -2.76% | 2.58 | 1.72% |
| 2025-11-18 | 21.36 | 21.44 | 20.48 | 21.01 | -2.00% | 3.59 | 2.34% |
| 2025-11-17 | 20.83 | 22.07 | 20.64 | 21.44 | +1.18% | 4.95 | 3.16% |
| 2025-11-14 | 20.86 | 21.71 | 20.42 | 21.19 | +0.57% | 5.16 | 3.32% |
| 2025-11-13 | 19.90 | 21.96 | 19.85 | 21.07 | +6.25% | 6.80 | 4.38% |
| 2025-11-12 | 19.88 | 20.11 | 19.00 | 19.83 | -1.64% | 3.58 | 2.50% |
| 2025-11-11 | 21.28 | 21.72 | 19.99 | 20.16 | -1.08% | 5.46 | 3.59% |
| 2025-11-10 | 20.55 | 21.89 | 20.13 | 20.38 | +5.15% | 6.29 | 4.11% |
| 2025-11-07 | 19.14 | 19.88 | 18.82 | 19.38 | +0.88% | 2.74 | 1.93% |
| 2025-11-06 | 18.87 | 19.38 | 18.78 | 19.21 | +1.75% | 2.29 | 1.63% |
| 2025-11-05 | 18.86 | 19.16 | 18.66 | 18.88 | -1.31% | 1.90 | 1.37% |
| 2025-11-04 | 19.45 | 19.56 | 18.88 | 19.13 | -2.45% | 2.37 | 1.69% |
| 2025-11-03 | 19.16 | 19.95 | 18.83 | 19.61 | +1.19% | 3.53 | 2.49% |
| 2025-10-31 | 19.96 | 20.56 | 19.30 | 19.38 | -3.10% | 4.35 | 3.00% |
| 2025-10-30 | 20.05 | 20.26 | 19.66 | 20.00 | -1.28% | 3.85 | 2.63% |
| 2025-10-29 | 19.30 | 20.65 | 19.16 | 20.26 | +3.84% | 4.65 | 3.16% |
| 2025-10-28 | 18.93 | 20.06 | 18.93 | 19.51 | +1.67% | 4.95 | 3.45% |
| 2025-10-27 | 18.54 | 19.66 | 18.28 | 19.19 | +4.52% | 4.98 | 3.56% |
| 2025-10-24 | 17.98 | 19.00 | 17.98 | 18.36 | +6.12% | 4.82 | 3.56% |