思瑞浦 sh.688536
298.99
+3.21%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 293.75 | 304.73 | 292.00 | 298.99 | +3.21% | 16.49 | 4.08% |
| 2026-05-21 | 312.99 | 316.00 | 289.00 | 289.70 | -7.83% | 24.00 | 5.79% |
| 2026-05-20 | 300.99 | 320.26 | 298.10 | 314.30 | +3.29% | 20.68 | 4.94% |
| 2026-05-19 | 291.83 | 308.00 | 282.06 | 304.28 | +3.63% | 20.08 | 5.01% |
| 2026-05-18 | 294.00 | 307.55 | 286.50 | 293.62 | -0.94% | 19.11 | 4.75% |
| 2026-05-15 | 295.14 | 310.25 | 290.57 | 296.40 | +0.43% | 23.56 | 5.79% |
| 2026-05-14 | 302.00 | 314.91 | 295.11 | 295.14 | -2.27% | 22.59 | 5.45% |
| 2026-05-13 | 284.00 | 305.00 | 284.00 | 302.00 | +1.85% | 21.96 | 5.45% |
| 2026-05-12 | 284.81 | 300.88 | 275.81 | 296.50 | +4.11% | 25.99 | 6.62% |
| 2026-05-11 | 257.00 | 288.65 | 257.00 | 284.80 | +12.17% | 27.71 | 7.48% |
| 2026-05-08 | 256.60 | 259.98 | 250.37 | 253.90 | -2.95% | 15.93 | 4.61% |
| 2026-05-07 | 260.29 | 264.00 | 255.13 | 261.63 | +0.75% | 19.02 | 5.41% |
| 2026-05-06 | 274.50 | 274.64 | 259.10 | 259.68 | -3.14% | 27.50 | 7.71% |
| 2026-04-30 | 240.00 | 272.30 | 239.00 | 268.10 | +12.95% | 25.96 | 7.45% |
| 2026-04-29 | 228.04 | 244.02 | 225.20 | 237.36 | +2.31% | 16.63 | 5.24% |
| 2026-04-28 | 223.88 | 242.40 | 222.20 | 232.00 | +4.83% | 21.82 | 6.91% |
| 2026-04-27 | 219.90 | 223.00 | 210.53 | 221.32 | +1.99% | 15.85 | 5.36% |
| 2026-04-24 | 224.00 | 227.79 | 215.49 | 217.00 | +1.96% | 16.94 | 5.64% |
| 2026-04-23 | 212.93 | 227.98 | 210.70 | 212.82 | +2.41% | 19.18 | 6.50% |
| 2026-04-22 | 198.27 | 211.80 | 197.00 | 207.82 | +4.27% | 10.78 | 3.87% |