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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 143.99 | 143.99 | 140.50 | 142.00 | -1.38% | 4.62 | 2.45% |
| 2025-08-18 | 142.50 | 146.50 | 140.00 | 143.99 | +0.08% | 6.63 | 3.48% |
| 2025-08-15 | 139.00 | 144.49 | 138.00 | 143.88 | +3.13% | 5.90 | 3.14% |
| 2025-08-14 | 144.96 | 145.63 | 139.31 | 139.51 | -3.70% | 5.86 | 3.11% |
| 2025-08-13 | 142.43 | 146.30 | 141.62 | 144.87 | +1.73% | 5.07 | 2.66% |
| 2025-08-12 | 143.00 | 144.07 | 139.01 | 142.41 | -1.17% | 5.05 | 2.69% |
| 2025-08-11 | 140.80 | 145.10 | 140.80 | 144.10 | +2.75% | 4.59 | 2.40% |
| 2025-08-08 | 147.25 | 148.39 | 140.17 | 140.25 | -5.87% | 5.48 | 2.89% |
| 2025-08-07 | 151.20 | 152.30 | 146.81 | 149.00 | -0.03% | 5.02 | 2.53% |
| 2025-08-06 | 144.85 | 149.49 | 144.63 | 149.04 | +2.89% | 4.76 | 2.43% |
| 2025-08-05 | 148.86 | 148.86 | 143.16 | 144.86 | -3.28% | 4.72 | 2.46% |
| 2025-08-04 | 148.70 | 153.55 | 146.18 | 149.78 | +0.20% | 6.36 | 3.21% |
| 2025-08-01 | 142.72 | 152.00 | 142.14 | 149.48 | +4.91% | 7.86 | 4.01% |
| 2025-07-31 | 148.20 | 149.78 | 141.67 | 142.49 | -2.96% | 6.48 | 3.36% |
| 2025-07-30 | 142.30 | 152.00 | 141.28 | 146.83 | +2.90% | 7.84 | 4.00% |
| 2025-07-29 | 138.50 | 144.00 | 137.05 | 142.69 | +2.91% | 5.27 | 2.81% |
| 2025-07-28 | 140.90 | 141.00 | 136.98 | 138.66 | -1.30% | 4.17 | 2.27% |
| 2025-07-25 | 137.69 | 141.60 | 135.90 | 140.49 | +2.06% | 4.06 | 2.20% |
| 2025-07-24 | 137.15 | 139.56 | 136.37 | 137.66 | +0.20% | 4.05 | 2.22% |
| 2025-07-23 | 130.41 | 138.38 | 130.41 | 137.38 | +3.81% | 6.17 | 3.43% |