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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.48 | 17.58 | 16.51 | 17.30 | -0.80% | 2.40 | 1.94% |
| 2025-10-22 | 17.53 | 17.81 | 17.36 | 17.44 | -2.68% | 2.66 | 2.07% |
| 2025-10-21 | 17.28 | 18.48 | 16.98 | 17.92 | +5.78% | 4.95 | 3.76% |
| 2025-10-20 | 16.31 | 17.40 | 16.31 | 16.94 | +4.95% | 2.68 | 2.15% |
| 2025-10-17 | 17.08 | 17.28 | 16.08 | 16.14 | -4.89% | 2.47 | 2.04% |
| 2025-10-16 | 17.33 | 17.45 | 16.82 | 16.97 | -2.80% | 1.78 | 1.43% |
| 2025-10-15 | 17.08 | 17.48 | 16.68 | 17.46 | +2.46% | 1.79 | 1.42% |
| 2025-10-14 | 17.84 | 17.84 | 17.00 | 17.04 | -2.57% | 2.33 | 1.82% |
| 2025-10-13 | 16.50 | 17.54 | 16.44 | 17.49 | +2.10% | 2.65 | 2.09% |
| 2025-10-10 | 17.98 | 18.13 | 17.06 | 17.13 | -6.03% | 3.11 | 2.44% |
| 2025-10-09 | 17.58 | 18.86 | 17.58 | 18.23 | +4.05% | 3.95 | 2.97% |
| 2025-09-30 | 17.44 | 17.70 | 17.25 | 17.52 | +0.46% | 2.31 | 1.81% |
| 2025-09-29 | 17.09 | 17.56 | 16.84 | 17.44 | +3.44% | 2.99 | 2.38% |
| 2025-09-26 | 16.78 | 17.24 | 16.65 | 16.86 | +0.54% | 2.22 | 1.79% |
| 2025-09-25 | 16.87 | 16.93 | 16.50 | 16.77 | +0.66% | 1.79 | 1.46% |
| 2025-09-24 | 16.06 | 16.77 | 15.91 | 16.66 | +2.77% | 2.24 | 1.86% |
| 2025-09-23 | 16.54 | 16.62 | 15.80 | 16.21 | -1.99% | 2.13 | 1.81% |
| 2025-09-22 | 15.78 | 16.70 | 15.78 | 16.54 | +4.81% | 2.58 | 2.16% |
| 2025-09-19 | 15.90 | 16.19 | 15.74 | 15.78 | -1.19% | 1.61 | 1.37% |
| 2025-09-18 | 15.80 | 16.51 | 15.71 | 15.97 | +0.31% | 2.15 | 1.83% |