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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 129.90 | 135.40 | 129.10 | 132.34 | +1.55% | 5.88 | 3.32% |
| 2025-07-21 | 128.83 | 132.38 | 128.19 | 130.32 | +1.12% | 3.98 | 2.30% |
| 2025-07-18 | 129.10 | 132.85 | 127.66 | 128.88 | -0.19% | 3.43 | 2.00% |
| 2025-07-17 | 130.02 | 130.64 | 127.68 | 129.12 | -1.28% | 3.76 | 2.19% |
| 2025-07-16 | 131.37 | 136.50 | 130.10 | 130.79 | -1.29% | 3.92 | 2.23% |
| 2025-07-15 | 133.74 | 134.79 | 128.62 | 132.50 | -1.22% | 4.24 | 2.43% |
| 2025-07-14 | 135.87 | 137.52 | 133.52 | 134.14 | -1.92% | 3.05 | 1.71% |
| 2025-07-11 | 130.15 | 137.25 | 129.25 | 136.76 | +5.08% | 4.97 | 2.80% |
| 2025-07-10 | 130.13 | 131.56 | 128.61 | 130.15 | -0.15% | 2.52 | 1.46% |
| 2025-07-09 | 133.73 | 134.49 | 129.68 | 130.35 | -2.43% | 2.95 | 1.69% |
| 2025-07-08 | 135.28 | 136.78 | 133.16 | 133.59 | -1.10% | 3.04 | 1.70% |
| 2025-07-07 | 132.30 | 138.36 | 132.13 | 135.07 | +2.23% | 3.76 | 2.08% |
| 2025-07-04 | 129.59 | 135.00 | 126.50 | 132.13 | +1.80% | 4.49 | 2.58% |
| 2025-07-03 | 133.39 | 135.18 | 128.82 | 129.79 | -2.55% | 4.30 | 2.47% |
| 2025-07-02 | 135.10 | 136.27 | 132.14 | 133.18 | -1.71% | 2.68 | 1.51% |
| 2025-07-01 | 138.72 | 138.72 | 132.11 | 135.50 | -2.32% | 3.82 | 2.13% |
| 2025-06-30 | 138.00 | 140.66 | 138.00 | 138.72 | +0.39% | 2.85 | 1.55% |
| 2025-06-27 | 140.23 | 141.46 | 137.31 | 138.18 | -1.55% | 3.07 | 1.66% |
| 2025-06-26 | 143.87 | 144.80 | 140.00 | 140.35 | -2.43% | 2.74 | 1.46% |
| 2025-06-25 | 136.63 | 144.28 | 136.35 | 143.84 | +5.67% | 4.63 | 2.49% |