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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 196.99 | 201.71 | 191.03 | 199.31 | +1.20% | 8.65 | 3.25% |
| 2026-04-20 | 201.01 | 202.68 | 196.11 | 196.95 | -2.34% | 8.92 | 3.33% |
| 2026-04-17 | 196.70 | 204.86 | 196.26 | 201.66 | +2.99% | 10.03 | 3.68% |
| 2026-04-16 | 190.05 | 201.20 | 187.51 | 195.80 | +3.05% | 11.13 | 4.21% |
| 2026-04-15 | 188.08 | 196.32 | 187.57 | 190.00 | +1.32% | 10.51 | 4.03% |
| 2026-04-14 | 184.50 | 191.93 | 183.02 | 187.52 | +3.13% | 9.26 | 3.64% |
| 2026-04-13 | 182.08 | 187.50 | 181.50 | 181.82 | -1.48% | 6.96 | 2.79% |
| 2026-04-10 | 185.42 | 187.80 | 183.51 | 184.55 | +0.14% | 6.91 | 2.75% |
| 2026-04-09 | 185.00 | 187.17 | 183.10 | 184.30 | -1.04% | 7.25 | 2.89% |
| 2026-04-08 | 174.70 | 186.60 | 173.00 | 186.24 | +10.53% | 13.08 | 5.27% |
| 2026-04-07 | 162.58 | 171.68 | 162.40 | 168.50 | +3.64% | 6.41 | 2.80% |
| 2026-04-03 | 168.40 | 168.50 | 160.00 | 162.58 | -1.53% | 5.45 | 2.44% |
| 2026-04-02 | 169.00 | 174.05 | 164.17 | 165.10 | -5.52% | 7.05 | 3.08% |
| 2026-04-01 | 177.00 | 178.00 | 170.11 | 174.74 | +1.63% | 8.09 | 3.42% |
| 2026-03-31 | 183.00 | 183.00 | 171.58 | 171.93 | -7.06% | 10.34 | 4.34% |
| 2026-03-30 | 186.80 | 192.28 | 182.28 | 185.00 | -2.79% | 8.90 | 3.52% |
| 2026-03-27 | 183.22 | 193.53 | 179.20 | 190.30 | +2.31% | 9.56 | 3.76% |
| 2026-03-26 | 189.05 | 192.30 | 183.96 | 186.00 | -1.43% | 9.03 | 3.55% |
| 2026-03-25 | 183.00 | 195.60 | 182.00 | 188.70 | +4.89% | 11.70 | 4.57% |
| 2026-03-24 | 182.80 | 182.80 | 173.03 | 179.91 | +1.02% | 8.29 | 3.46% |