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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 161.59 | 162.00 | 155.84 | 157.75 | -3.34% | 13.25 | 6.32% |
| 2025-09-15 | 178.56 | 178.56 | 162.12 | 163.20 | +9.68% | 24.43 | 10.74% |
| 2025-09-12 | 146.47 | 150.35 | 145.90 | 148.80 | +1.59% | 5.82 | 2.95% |
| 2025-09-11 | 140.11 | 146.80 | 139.30 | 146.47 | +4.55% | 5.34 | 2.80% |
| 2025-09-10 | 143.00 | 144.98 | 139.77 | 140.10 | -2.37% | 4.58 | 2.44% |
| 2025-09-09 | 148.37 | 148.37 | 142.50 | 143.50 | -3.97% | 4.02 | 2.09% |
| 2025-09-08 | 148.49 | 150.50 | 147.56 | 149.44 | +0.27% | 3.96 | 2.00% |
| 2025-09-05 | 145.76 | 150.02 | 144.16 | 149.04 | +2.23% | 4.19 | 2.15% |
| 2025-09-04 | 150.22 | 151.39 | 142.61 | 145.79 | -2.83% | 5.66 | 2.89% |
| 2025-09-03 | 153.00 | 155.80 | 149.85 | 150.04 | -2.10% | 5.28 | 2.61% |
| 2025-09-02 | 162.00 | 163.00 | 151.12 | 153.26 | -5.40% | 8.54 | 4.15% |
| 2025-09-01 | 166.56 | 168.88 | 160.01 | 162.01 | -2.14% | 9.47 | 4.38% |
| 2025-08-29 | 170.33 | 170.35 | 162.20 | 165.55 | -2.73% | 8.84 | 4.03% |
| 2025-08-28 | 158.65 | 170.20 | 158.00 | 170.20 | +7.10% | 12.95 | 5.96% |
| 2025-08-27 | 153.49 | 168.88 | 152.99 | 158.91 | +3.86% | 12.68 | 5.98% |
| 2025-08-26 | 155.00 | 160.30 | 152.81 | 153.00 | +0.46% | 10.30 | 4.97% |
| 2025-08-25 | 156.00 | 159.00 | 148.80 | 152.30 | -0.56% | 10.16 | 5.03% |
| 2025-08-22 | 143.51 | 153.83 | 143.00 | 153.15 | +7.38% | 11.13 | 5.59% |
| 2025-08-21 | 145.10 | 147.67 | 141.80 | 142.63 | -2.25% | 5.61 | 2.93% |
| 2025-08-20 | 140.77 | 146.24 | 137.45 | 145.92 | +2.76% | 8.51 | 4.53% |