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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 168.59 | 180.00 | 168.59 | 178.67 | +6.04% | 9.72 | 4.19% |
| 2026-01-15 | 165.60 | 170.30 | 164.51 | 168.50 | +0.21% | 4.97 | 2.24% |
| 2026-01-14 | 167.34 | 171.34 | 165.39 | 168.15 | +0.45% | 5.83 | 2.60% |
| 2026-01-13 | 170.00 | 171.75 | 166.70 | 167.40 | -1.92% | 6.00 | 2.68% |
| 2026-01-12 | 173.64 | 174.00 | 168.20 | 170.68 | -2.36% | 9.32 | 4.13% |
| 2026-01-09 | 173.38 | 175.10 | 169.51 | 174.80 | +0.63% | 6.45 | 2.82% |
| 2026-01-08 | 172.23 | 176.49 | 172.02 | 173.70 | -0.74% | 5.93 | 2.57% |
| 2026-01-07 | 168.97 | 180.24 | 168.97 | 174.99 | +4.16% | 12.19 | 5.24% |
| 2026-01-06 | 161.99 | 168.33 | 160.65 | 168.00 | +3.51% | 7.45 | 3.40% |
| 2026-01-05 | 162.83 | 163.79 | 158.96 | 162.31 | +1.52% | 5.54 | 2.59% |
| 2025-12-31 | 161.62 | 163.37 | 158.18 | 159.88 | -1.13% | 3.29 | 1.55% |
| 2025-12-30 | 160.72 | 164.59 | 160.25 | 161.70 | -0.32% | 4.28 | 1.99% |
| 2025-12-29 | 156.05 | 164.97 | 156.05 | 162.22 | +3.99% | 7.42 | 3.43% |
| 2025-12-26 | 159.10 | 159.70 | 155.61 | 155.99 | -3.03% | 4.50 | 2.16% |
| 2025-12-25 | 157.99 | 163.97 | 157.99 | 160.86 | +1.81% | 6.64 | 3.11% |
| 2025-12-24 | 143.65 | 159.24 | 143.12 | 158.00 | +10.10% | 10.02 | 4.93% |
| 2025-12-23 | 142.85 | 146.00 | 142.10 | 143.51 | -0.04% | 3.20 | 1.67% |
| 2025-12-22 | 140.86 | 144.30 | 139.78 | 143.57 | +2.25% | 3.60 | 1.90% |
| 2025-12-19 | 142.29 | 145.88 | 140.06 | 140.41 | -0.10% | 2.96 | 1.58% |
| 2025-12-18 | 138.90 | 141.96 | 138.88 | 140.55 | +0.04% | 3.07 | 1.64% |