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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 170.20 | 184.53 | 170.20 | 178.10 | +1.07% | 10.79 | 4.44% |
| 2026-03-20 | 173.35 | 181.20 | 170.10 | 176.21 | +2.54% | 7.95 | 3.30% |
| 2026-03-19 | 175.80 | 176.97 | 170.66 | 171.85 | -3.79% | 5.64 | 2.41% |
| 2026-03-18 | 179.35 | 180.99 | 176.68 | 178.62 | +0.97% | 5.26 | 2.17% |
| 2026-03-17 | 188.01 | 188.01 | 176.86 | 176.90 | -6.69% | 8.85 | 3.61% |
| 2026-03-16 | 176.98 | 191.00 | 173.21 | 189.59 | +6.81% | 14.37 | 5.73% |
| 2026-03-13 | 180.00 | 181.10 | 174.00 | 177.50 | -2.02% | 7.28 | 3.02% |
| 2026-03-12 | 180.00 | 190.70 | 180.00 | 181.16 | +2.65% | 11.73 | 4.66% |
| 2026-03-11 | 176.55 | 182.70 | 174.71 | 176.48 | -0.85% | 7.22 | 2.98% |
| 2026-03-10 | 174.38 | 181.60 | 173.18 | 178.00 | +4.98% | 8.42 | 3.48% |
| 2026-03-09 | 163.22 | 170.99 | 161.35 | 169.55 | -0.85% | 6.40 | 2.84% |
| 2026-03-06 | 160.03 | 173.88 | 160.00 | 171.01 | +5.98% | 8.77 | 3.83% |
| 2026-03-05 | 160.00 | 163.20 | 159.00 | 161.36 | +3.07% | 5.26 | 2.41% |
| 2026-03-04 | 158.00 | 161.07 | 155.00 | 156.55 | -1.73% | 5.33 | 2.49% |
| 2026-03-03 | 171.86 | 175.50 | 157.99 | 159.30 | -7.31% | 8.47 | 3.81% |
| 2026-03-02 | 174.00 | 177.77 | 170.88 | 171.86 | -2.78% | 7.20 | 3.06% |
| 2026-02-27 | 178.90 | 178.90 | 173.57 | 176.78 | -1.66% | 4.67 | 1.95% |
| 2026-02-26 | 177.23 | 181.75 | 175.10 | 179.77 | +0.62% | 5.40 | 2.23% |
| 2026-02-25 | 180.00 | 180.62 | 175.80 | 178.66 | +0.40% | 4.66 | 1.93% |
| 2026-02-24 | 182.00 | 183.33 | 175.58 | 177.95 | -1.08% | 4.86 | 2.00% |