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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 181.10 | 185.80 | 179.85 | 179.89 | -1.80% | 5.36 | 2.17% |
| 2026-02-12 | 181.90 | 184.75 | 179.01 | 183.18 | +1.52% | 6.00 | 2.43% |
| 2026-02-11 | 181.00 | 182.77 | 176.00 | 180.44 | -0.11% | 5.61 | 2.31% |
| 2026-02-10 | 185.36 | 185.60 | 180.44 | 180.63 | -1.99% | 4.98 | 2.01% |
| 2026-02-09 | 183.76 | 186.40 | 181.96 | 184.30 | +2.25% | 6.56 | 2.63% |
| 2026-02-06 | 184.00 | 186.26 | 180.04 | 180.25 | -4.45% | 7.44 | 3.00% |
| 2026-02-05 | 181.80 | 188.99 | 178.88 | 188.64 | +2.07% | 9.03 | 3.62% |
| 2026-02-04 | 188.00 | 190.78 | 182.19 | 184.81 | -3.13% | 7.48 | 3.03% |
| 2026-02-03 | 190.00 | 196.50 | 186.70 | 190.79 | +2.41% | 8.41 | 3.31% |
| 2026-02-02 | 201.99 | 201.99 | 186.00 | 186.30 | -8.19% | 9.54 | 3.77% |
| 2026-01-30 | 204.97 | 206.88 | 196.00 | 202.92 | -0.77% | 10.41 | 3.89% |
| 2026-01-29 | 208.10 | 219.45 | 204.50 | 204.50 | -2.19% | 14.50 | 5.18% |
| 2026-01-28 | 203.00 | 217.68 | 203.00 | 209.07 | +5.13% | 16.81 | 6.02% |
| 2026-01-27 | 182.31 | 202.00 | 177.77 | 198.86 | +8.34% | 14.60 | 5.78% |
| 2026-01-26 | 193.22 | 193.92 | 181.82 | 183.56 | -4.99% | 9.80 | 3.99% |
| 2026-01-23 | 200.43 | 200.43 | 191.00 | 193.21 | -4.01% | 13.45 | 5.23% |
| 2026-01-22 | 199.00 | 206.77 | 196.64 | 201.29 | +2.37% | 15.39 | 5.77% |
| 2026-01-21 | 175.01 | 199.91 | 175.01 | 196.63 | +11.01% | 17.71 | 7.00% |
| 2026-01-20 | 174.02 | 183.49 | 174.00 | 177.13 | +0.99% | 7.38 | 3.12% |
| 2026-01-19 | 178.05 | 178.88 | 173.33 | 175.40 | -1.83% | 5.61 | 2.40% |