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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.74 | 16.00 | 15.60 | 15.92 | +0.57% | 1.12 | 0.96% |
| 2025-09-16 | 15.90 | 16.01 | 15.54 | 15.83 | +0.96% | 1.39 | 1.21% |
| 2025-09-15 | 16.28 | 16.38 | 15.59 | 15.69 | -3.38% | 1.72 | 1.48% |
| 2025-09-12 | 15.98 | 16.35 | 15.85 | 16.23 | +1.69% | 1.78 | 1.50% |
| 2025-09-11 | 15.52 | 16.00 | 15.30 | 15.96 | +2.90% | 1.59 | 1.38% |
| 2025-09-10 | 15.59 | 15.86 | 15.38 | 15.52 | -0.06% | 0.99 | 0.87% |
| 2025-09-09 | 16.03 | 16.10 | 15.39 | 15.53 | -3.18% | 1.41 | 1.22% |
| 2025-09-08 | 15.50 | 16.06 | 15.44 | 16.03 | +4.70% | 1.97 | 1.70% |
| 2025-09-05 | 15.00 | 15.33 | 14.89 | 15.32 | +2.75% | 1.36 | 1.22% |
| 2025-09-04 | 15.83 | 15.99 | 14.59 | 14.91 | -5.21% | 2.54 | 2.27% |
| 2025-09-03 | 16.13 | 16.39 | 15.65 | 15.73 | -1.99% | 1.85 | 1.59% |
| 2025-09-02 | 17.31 | 17.36 | 15.88 | 16.04 | -7.11% | 3.27 | 2.72% |
| 2025-09-01 | 17.23 | 17.51 | 16.88 | 17.27 | -0.12% | 2.05 | 1.63% |
| 2025-08-29 | 17.31 | 17.64 | 17.11 | 17.29 | -0.06% | 2.29 | 1.81% |
| 2025-08-28 | 17.73 | 17.81 | 16.78 | 17.30 | +0.23% | 3.58 | 2.84% |
| 2025-08-27 | 16.88 | 18.09 | 16.78 | 17.26 | +3.10% | 4.53 | 3.56% |
| 2025-08-26 | 16.86 | 17.18 | 16.41 | 16.74 | +0.48% | 3.14 | 2.56% |
| 2025-08-25 | 15.98 | 16.78 | 15.89 | 16.66 | +4.32% | 3.70 | 3.10% |
| 2025-08-22 | 15.86 | 16.05 | 15.71 | 15.97 | +1.40% | 1.66 | 1.42% |
| 2025-08-21 | 16.09 | 16.18 | 15.66 | 15.76 | -2.89% | 2.28 | 1.96% |