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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 160.20 | 162.19 | 155.10 | 156.36 | -2.37% | 4.31 | 2.06% |
| 2025-11-18 | 163.18 | 166.68 | 158.60 | 160.15 | -2.12% | 4.29 | 2.00% |
| 2025-11-17 | 164.20 | 167.00 | 160.61 | 163.62 | -0.70% | 3.84 | 1.78% |
| 2025-11-14 | 164.85 | 171.89 | 163.28 | 164.78 | -1.22% | 5.48 | 2.48% |
| 2025-11-13 | 164.00 | 170.40 | 163.50 | 166.82 | +2.06% | 4.98 | 2.24% |
| 2025-11-12 | 164.56 | 168.00 | 162.50 | 163.46 | -0.61% | 3.50 | 1.60% |
| 2025-11-11 | 167.00 | 171.20 | 163.15 | 164.47 | -1.38% | 4.40 | 1.99% |
| 2025-11-10 | 170.35 | 172.18 | 164.59 | 166.77 | -2.08% | 5.07 | 2.29% |
| 2025-11-07 | 173.60 | 175.32 | 169.60 | 170.32 | -3.20% | 5.26 | 2.31% |
| 2025-11-06 | 178.00 | 179.97 | 172.10 | 175.95 | -1.05% | 6.61 | 2.84% |
| 2025-11-05 | 176.60 | 183.14 | 172.60 | 177.81 | -0.86% | 7.65 | 3.25% |
| 2025-11-04 | 176.71 | 181.10 | 173.37 | 179.36 | +1.16% | 8.05 | 3.44% |
| 2025-11-03 | 170.10 | 181.58 | 166.07 | 177.30 | +4.44% | 11.78 | 5.04% |
| 2025-10-31 | 171.21 | 175.55 | 168.70 | 169.77 | -0.84% | 7.10 | 3.12% |
| 2025-10-30 | 170.28 | 173.40 | 166.73 | 171.20 | +0.54% | 8.74 | 3.87% |
| 2025-10-29 | 161.80 | 173.94 | 161.80 | 170.28 | +6.71% | 11.63 | 5.18% |
| 2025-10-28 | 155.00 | 160.85 | 153.90 | 159.58 | +2.08% | 5.66 | 2.69% |
| 2025-10-27 | 156.95 | 158.10 | 153.30 | 156.33 | +0.50% | 5.53 | 2.68% |
| 2025-10-24 | 152.63 | 156.15 | 152.08 | 155.55 | +2.81% | 4.78 | 2.33% |
| 2025-10-23 | 152.60 | 153.20 | 147.60 | 151.30 | -2.48% | 4.11 | 2.07% |