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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 153.57 | 159.66 | 151.10 | 155.15 | -0.39% | 4.35 | 2.11% |
| 2025-10-21 | 153.88 | 156.38 | 153.01 | 155.75 | +0.74% | 3.93 | 1.92% |
| 2025-10-20 | 155.48 | 157.43 | 153.01 | 154.60 | +1.64% | 3.14 | 1.53% |
| 2025-10-17 | 163.00 | 164.26 | 151.68 | 152.10 | -7.41% | 6.01 | 2.90% |
| 2025-10-16 | 165.88 | 169.00 | 163.86 | 164.28 | -2.19% | 4.91 | 2.23% |
| 2025-10-15 | 163.99 | 168.70 | 160.00 | 167.96 | +2.95% | 6.24 | 2.84% |
| 2025-10-14 | 168.63 | 172.85 | 162.15 | 163.15 | -3.25% | 7.00 | 3.15% |
| 2025-10-13 | 158.62 | 173.00 | 157.00 | 168.63 | +4.75% | 9.24 | 4.20% |
| 2025-10-10 | 168.80 | 169.88 | 160.36 | 160.98 | -5.94% | 7.08 | 3.26% |
| 2025-10-09 | 175.24 | 177.63 | 170.51 | 171.14 | -1.27% | 9.24 | 4.01% |
| 2025-09-30 | 168.00 | 174.21 | 167.29 | 173.34 | +3.75% | 7.68 | 3.37% |
| 2025-09-29 | 166.71 | 168.83 | 163.00 | 167.08 | -0.91% | 6.35 | 2.88% |
| 2025-09-26 | 165.80 | 176.13 | 164.75 | 168.61 | +1.66% | 9.91 | 4.39% |
| 2025-09-25 | 167.46 | 169.95 | 164.98 | 165.85 | -1.86% | 6.53 | 2.95% |
| 2025-09-24 | 158.61 | 170.12 | 157.86 | 169.00 | +6.02% | 12.88 | 5.87% |
| 2025-09-23 | 158.10 | 160.50 | 152.89 | 159.40 | +0.30% | 6.90 | 3.33% |
| 2025-09-22 | 154.30 | 159.50 | 153.28 | 158.92 | +2.53% | 6.62 | 3.17% |
| 2025-09-19 | 159.55 | 163.22 | 154.25 | 155.00 | -2.82% | 7.80 | 3.71% |
| 2025-09-18 | 158.50 | 166.95 | 156.80 | 159.50 | -0.24% | 12.84 | 5.96% |
| 2025-09-17 | 159.51 | 166.33 | 156.89 | 159.89 | +1.36% | 11.30 | 5.28% |