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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 134.50 | 137.37 | 134.02 | 136.12 | +1.73% | 2.43 | 1.35% |
| 2025-06-23 | 132.95 | 135.70 | 131.34 | 133.81 | +0.28% | 2.15 | 1.21% |
| 2025-06-20 | 133.07 | 135.60 | 131.85 | 133.44 | +0.13% | 1.86 | 1.05% |
| 2025-06-19 | 134.56 | 136.77 | 132.23 | 133.27 | -1.18% | 2.27 | 1.27% |
| 2025-06-18 | 136.78 | 137.02 | 133.80 | 134.86 | -1.42% | 2.18 | 1.22% |
| 2025-06-17 | 136.68 | 138.00 | 135.63 | 136.80 | +0.09% | 1.76 | 0.97% |
| 2025-06-16 | 143.96 | 143.96 | 135.80 | 136.68 | -5.19% | 4.86 | 2.66% |
| 2025-06-13 | 143.50 | 146.93 | 142.00 | 144.16 | -0.21% | 4.70 | 2.45% |
| 2025-06-12 | 145.21 | 146.66 | 143.08 | 144.46 | -0.18% | 2.73 | 1.42% |
| 2025-06-11 | 145.22 | 146.66 | 144.68 | 144.72 | -0.54% | 2.00 | 1.04% |
| 2025-06-10 | 148.05 | 148.39 | 144.90 | 145.50 | -2.68% | 2.74 | 1.41% |
| 2025-06-09 | 153.58 | 154.55 | 148.04 | 149.51 | -2.65% | 3.34 | 1.68% |
| 2025-06-06 | 157.00 | 158.45 | 152.71 | 153.58 | -3.69% | 3.62 | 1.77% |
| 2025-06-05 | 154.06 | 160.79 | 150.00 | 159.46 | +3.82% | 5.42 | 2.62% |
| 2025-06-04 | 152.36 | 156.79 | 152.00 | 153.60 | +0.54% | 3.76 | 1.84% |
| 2025-06-03 | 146.80 | 158.31 | 145.60 | 152.77 | +5.35% | 6.45 | 3.14% |
| 2025-05-30 | 149.80 | 149.80 | 143.36 | 145.01 | -4.54% | 4.40 | 2.28% |
| 2025-05-29 | 141.08 | 154.90 | 141.08 | 151.90 | +6.60% | 6.48 | 3.29% |
| 2025-05-28 | 144.55 | 145.74 | 140.46 | 142.50 | -1.28% | 1.94 | 1.03% |
| 2025-05-27 | 144.67 | 145.90 | 142.01 | 144.35 | -0.67% | 2.00 | 1.05% |