ST思科瑞(688053)股票行情
ST思科瑞(688053)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 36.69 | 36.17 | -0.05 | -0.14% | 35.66 | 37.29 | 9821 | 3585.52 | 0.98% | 0.00 |
| 2026-03-25 | 36.25 | 36.22 | 0.34 | 0.95% | 35.80 | 36.70 | 10267 | 3730.44 | 1.03% | 0.00 |
| 2026-03-24 | 35.60 | 35.88 | 0.88 | 2.51% | 34.85 | 35.98 | 9336 | 3312.81 | 0.93% | 0.00 |
| 2026-03-23 | 35.50 | 35.00 | -2.01 | -5.43% | 34.69 | 36.68 | 14691 | 5235.34 | 1.47% | 0.00 |
| 2026-03-20 | 38.60 | 37.01 | -1.74 | -4.49% | 36.91 | 38.97 | 14452 | 5487.93 | 1.45% | 0.00 |
| 2026-03-19 | 38.60 | 38.75 | -0.55 | -1.40% | 38.60 | 40.29 | 13333 | 5237.11 | 1.33% | 0.00 |
| 2026-03-18 | 37.99 | 39.30 | 1.66 | 4.41% | 37.71 | 39.61 | 18439 | 7128.17 | 1.84% | 0.00 |
| 2026-03-17 | 38.24 | 37.64 | -0.36 | -0.95% | 37.60 | 38.85 | 12829 | 4900.55 | 1.28% | 0.00 |
| 2026-03-16 | 38.72 | 38.00 | -1.20 | -3.06% | 37.76 | 38.74 | 14882 | 5650.11 | 1.49% | 0.00 |
| 2026-03-13 | 39.81 | 39.20 | -0.82 | -2.05% | 38.88 | 40.39 | 9180 | 3632.64 | 0.92% | 0.00 |
| 2026-03-12 | 40.32 | 40.02 | -0.29 | -0.72% | 39.74 | 40.79 | 8987 | 3623.36 | 0.90% | 0.00 |
| 2026-03-11 | 40.70 | 40.31 | -0.27 | -0.67% | 40.20 | 41.20 | 8884 | 3609.65 | 0.89% | 0.00 |
| 2026-03-10 | 40.30 | 40.58 | 0.98 | 2.47% | 40.09 | 40.95 | 11600 | 4694.18 | 1.16% | 0.00 |
| 2026-03-09 | 38.90 | 39.60 | -0.57 | -1.42% | 38.60 | 39.79 | 14160 | 5531.83 | 1.42% | 0.00 |
| 2026-03-06 | 40.00 | 40.17 | -0.33 | -0.81% | 40.00 | 40.97 | 11028 | 4464.01 | 1.10% | 0.00 |
| 2026-03-05 | 42.05 | 40.50 | -1.08 | -2.60% | 40.00 | 42.42 | 23295 | 9560.87 | 2.33% | 0.00 |
| 2026-03-04 | 41.69 | 41.58 | -0.60 | -1.42% | 41.20 | 42.41 | 9170 | 3835.69 | 0.92% | 0.00 |
| 2026-03-03 | 45.00 | 42.18 | -2.52 | -5.64% | 41.88 | 45.18 | 17213 | 7429.49 | 1.72% | 0.00 |
| 2026-03-02 | 44.50 | 44.70 | -0.20 | -0.45% | 44.50 | 45.88 | 11819 | 5326.71 | 1.18% | 0.00 |
| 2026-02-27 | 44.70 | 44.90 | 0.00 | 0.00% | 44.50 | 45.49 | 9691 | 4365.87 | 0.97% | 0.00 |
| 2026-02-26 | 44.57 | 44.90 | 0.31 | 0.70% | 44.02 | 44.98 | 11865 | 5295.35 | 1.19% | 0.00 |
| 2026-02-25 | 43.49 | 44.59 | 1.62 | 3.77% | 43.06 | 44.87 | 16068 | 7079.15 | 1.61% | 0.00 |
| 2026-02-24 | 45.70 | 42.97 | -3.72 | -7.97% | 42.80 | 46.38 | 30743 | 13633.21 | 3.07% | 0.00 |
| 2026-02-13 | 46.20 | 46.69 | 0.21 | 0.45% | 46.01 | 47.09 | 8828 | 4121.40 | 0.88% | 0.00 |
| 2026-02-12 | 45.42 | 46.48 | 0.98 | 2.15% | 45.30 | 47.10 | 9562 | 4418.63 | 0.96% | 0.00 |
| 2026-02-11 | 45.46 | 45.50 | 0.03 | 0.07% | 45.20 | 46.20 | 9333 | 4274.84 | 0.93% | 0.00 |
| 2026-02-10 | 45.39 | 45.47 | -0.23 | -0.50% | 45.16 | 45.88 | 8621 | 3917.18 | 0.86% | 0.00 |
| 2026-02-09 | 44.70 | 45.70 | 1.61 | 3.65% | 44.51 | 45.97 | 11581 | 5242.82 | 1.16% | 0.00 |
| 2026-02-06 | 44.77 | 44.09 | -0.68 | -1.52% | 43.72 | 44.99 | 11335 | 5033.20 | 1.13% | 0.00 |
| 2026-02-05 | 44.16 | 44.77 | 0.29 | 0.65% | 44.13 | 46.38 | 17013 | 7701.03 | 1.70% | 0.00 |
| 2026-02-04 | 44.18 | 44.48 | 0.07 | 0.16% | 44.05 | 45.29 | 10912 | 4869.03 | 1.09% | 0.00 |
| 2026-02-03 | 43.40 | 44.41 | 1.01 | 2.33% | 43.40 | 44.60 | 12298 | 5423.31 | 1.23% | 0.00 |
| 2026-02-02 | 43.90 | 43.40 | -0.50 | -1.14% | 43.31 | 45.35 | 10038 | 4448.53 | 1.00% | 0.00 |
| 2026-01-30 | 43.14 | 43.90 | 0.75 | 1.74% | 41.53 | 44.70 | 17294 | 7419.66 | 1.73% | 0.00 |
| 2026-01-29 | 45.03 | 43.15 | -2.25 | -4.96% | 42.50 | 46.30 | 24689 | 10948.50 | 2.47% | 0.00 |
| 2026-01-28 | 45.65 | 45.40 | -0.25 | -0.55% | 45.20 | 46.60 | 13361 | 6115.21 | 1.34% | 0.00 |
| 2026-01-27 | 45.50 | 45.65 | -0.94 | -2.02% | 44.79 | 46.29 | 21014 | 9559.63 | 2.10% | 0.00 |
| 2026-01-26 | 48.38 | 46.59 | -1.79 | -3.70% | 46.04 | 48.53 | 27619 | 13013.95 | 2.76% | 0.00 |
| 2026-01-23 | 45.76 | 48.38 | 2.97 | 6.54% | 45.51 | 48.79 | 31584 | 14986.72 | 3.16% | 0.00 |
| 2026-01-22 | 44.06 | 45.41 | 1.11 | 2.51% | 44.06 | 46.59 | 20304 | 9208.80 | 2.03% | 0.00 |
| 2026-01-21 | 45.05 | 44.30 | -1.11 | -2.44% | 44.10 | 46.25 | 19356 | 8721.17 | 1.94% | 0.00 |
| 2026-01-20 | 48.02 | 45.41 | -2.84 | -5.89% | 44.91 | 48.60 | 35876 | 16641.47 | 3.59% | 0.00 |
| 2026-01-19 | 46.08 | 48.25 | 1.19 | 2.53% | 46.08 | 49.30 | 29772 | 14390.78 | 2.98% | 0.00 |
| 2026-01-16 | 46.94 | 47.06 | 0.78 | 1.69% | 45.89 | 48.64 | 36526 | 17179.89 | 3.65% | 0.00 |
| 2026-01-15 | 47.50 | 46.28 | -2.40 | -4.93% | 45.50 | 47.99 | 39919 | 18539.92 | 3.99% | 0.00 |
| 2026-01-14 | 51.00 | 48.68 | -2.40 | -4.70% | 48.60 | 53.00 | 56440 | 28663.26 | 5.64% | 0.00 |
| 2026-01-13 | 54.00 | 51.08 | -3.61 | -6.60% | 49.80 | 54.42 | 71520 | 37083.71 | 7.15% | 0.00 |
| 2026-01-12 | 50.99 | 54.69 | 6.78 | 14.15% | 50.10 | 54.80 | 69230 | 36292.02 | 6.92% | 0.00 |
| 2026-01-09 | 48.00 | 47.91 | 1.49 | 3.21% | 46.09 | 49.60 | 62531 | 29767.91 | 6.25% | 8.00 |
| 2026-01-08 | 43.00 | 46.42 | 3.76 | 8.81% | 43.00 | 48.88 | 56211 | 26375.25 | 5.62% | 0.00 |
| 2026-01-07 | 37.75 | 42.66 | 5.08 | 13.52% | 37.58 | 44.50 | 65798 | 27115.98 | 6.58% | 0.00 |
| 2026-01-06 | 37.31 | 37.58 | -0.05 | -0.13% | 37.12 | 37.86 | 23888 | 8952.10 | 2.39% | 0.00 |
| 2026-01-05 | 37.66 | 37.63 | 0.88 | 2.39% | 36.83 | 38.11 | 35428 | 13260.51 | 3.54% | 0.00 |
| 2025-12-31 | 36.60 | 36.75 | 0.27 | 0.74% | 36.01 | 37.68 | 27558 | 10127.06 | 2.76% | 0.00 |
| 2025-12-30 | 37.81 | 36.48 | -2.12 | -5.49% | 36.08 | 38.45 | 44811 | 16641.79 | 4.48% | 0.00 |
| 2025-12-29 | 38.32 | 38.60 | 0.50 | 1.31% | 38.30 | 39.88 | 39223 | 15323.57 | 3.92% | 0.00 |
| 2025-12-26 | 38.06 | 38.10 | 1.44 | 3.93% | 36.66 | 39.50 | 55021 | 21108.92 | 5.50% | 0.00 |
| 2025-12-25 | 34.60 | 36.66 | 2.28 | 6.63% | 34.50 | 37.60 | 43655 | 15859.96 | 4.37% | 0.00 |
| 2025-12-24 | 33.37 | 34.38 | 0.93 | 2.78% | 33.13 | 34.56 | 25887 | 8824.41 | 2.59% | 0.00 |
| 2025-12-23 | 35.77 | 33.45 | -2.52 | -7.01% | 33.00 | 36.16 | 48564 | 16648.25 | 4.86% | 0.00 |
| 2025-12-22 | 36.80 | 35.97 | -0.28 | -0.77% | 35.80 | 37.48 | 34571 | 12681.87 | 3.46% | 0.00 |
| 2025-12-19 | 37.96 | 36.25 | -1.58 | -4.18% | 35.35 | 38.98 | 53693 | 19774.77 | 5.37% | 0.00 |
| 2025-12-18 | 34.55 | 37.83 | 2.60 | 7.38% | 34.55 | 38.21 | 48640 | 18013.44 | 4.86% | 4.00 |
| 2025-12-17 | 35.07 | 35.23 | -0.23 | -0.65% | 34.38 | 36.34 | 31401 | 11018.81 | 3.14% | 0.00 |
| 2025-12-16 | 37.20 | 35.46 | -2.11 | -5.62% | 34.50 | 37.20 | 49560 | 17596.00 | 4.96% | 0.00 |
| 2025-12-15 | 37.00 | 37.57 | 1.13 | 3.10% | 36.26 | 38.29 | 63292 | 23667.52 | 6.33% | 0.00 |
| 2025-12-12 | 35.77 | 36.44 | 1.19 | 3.38% | 35.61 | 38.33 | 65798 | 24180.33 | 6.58% | 0.00 |
| 2025-12-11 | 35.50 | 35.25 | 0.87 | 2.53% | 34.88 | 36.99 | 53551 | 19149.61 | 5.36% | 0.00 |
| 2025-12-10 | 33.61 | 34.38 | 1.28 | 3.87% | 33.21 | 34.65 | 32667 | 11152.01 | 3.27% | 0.00 |
| 2025-12-09 | 33.20 | 33.10 | 0.40 | 1.22% | 32.86 | 34.65 | 32923 | 11050.79 | 3.29% | 0.00 |
| 2025-12-08 | 35.00 | 32.70 | 0.16 | 0.49% | 32.70 | 36.13 | 63847 | 21971.76 | 6.38% | 0.00 |
| 2025-12-05 | 29.65 | 32.54 | 2.98 | 10.08% | 29.35 | 32.98 | 36903 | 11502.33 | 3.69% | 0.00 |
| 2025-12-04 | 29.30 | 29.56 | 0.06 | 0.20% | 29.29 | 29.84 | 9816 | 2907.68 | 0.98% | 0.00 |
| 2025-12-03 | 29.83 | 29.50 | -0.33 | -1.11% | 29.06 | 30.28 | 12863 | 3791.32 | 1.29% | 0.00 |
| 2025-12-02 | 30.30 | 29.83 | -0.32 | -1.06% | 29.67 | 30.31 | 12558 | 3748.83 | 1.26% | 0.00 |
| 2025-12-01 | 29.99 | 30.15 | 0.56 | 1.89% | 29.77 | 30.88 | 20937 | 6363.47 | 2.09% | 0.00 |
| 2025-11-28 | 29.18 | 29.59 | 0.79 | 2.74% | 28.91 | 29.72 | 9493 | 2784.35 | 0.95% | 0.00 |
| 2025-11-27 | 28.92 | 28.80 | -0.29 | -1.00% | 28.56 | 29.26 | 10503 | 3033.87 | 1.05% | 0.00 |
| 2025-11-26 | 29.59 | 29.09 | 0.09 | 0.31% | 29.04 | 30.38 | 22438 | 6682.00 | 2.24% | 0.00 |
| 2025-11-25 | 28.85 | 29.00 | 0.30 | 1.05% | 28.70 | 29.27 | 9260 | 2689.38 | 0.93% | 0.00 |
上证大盘股票行情在线 K线走势图
ST思科瑞(688053)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
