斯瑞新材(688102)股票行情
斯瑞新材(688102)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 |
|---|
| 2026-02-05 | 38.95 | 39.61 | 0.21 | 0.53% | 38.77 | 40.30 | 169306 | 67310.48 | 2.31% | 0.00 |
| 2026-02-04 | 41.46 | 39.40 | -2.64 | -6.28% | 39.01 | 41.58 | 244842 | 97993.68 | 3.34% | 2.00 |
| 2026-02-03 | 40.45 | 42.08 | 1.63 | 4.03% | 39.85 | 42.65 | 242609 | 100531.02 | 3.31% | 7.00 |
| 2026-02-02 | 41.00 | 40.45 | 0.02 | 0.05% | 40.35 | 42.25 | 192165 | 79139.29 | 2.62% | 0.00 |
| 2026-01-30 | 40.10 | 40.43 | -0.51 | -1.25% | 39.12 | 41.38 | 228662 | 91709.89 | 3.12% | 12.44 |
| 2026-01-29 | 42.41 | 40.94 | -1.52 | -3.58% | 40.91 | 43.13 | 252083 | 105888.39 | 3.44% | 13.00 |
| 2026-01-28 | 44.20 | 42.46 | -1.19 | -2.73% | 41.51 | 44.22 | 236128 | 100374.30 | 3.22% | 4.00 |
| 2026-01-27 | 43.00 | 43.65 | -0.56 | -1.27% | 42.67 | 45.25 | 247220 | 108420.79 | 3.37% | 81.18 |
| 2026-01-26 | 48.80 | 44.21 | -4.68 | -9.57% | 44.18 | 48.80 | 401134 | 185234.72 | 5.47% | 15.99 |
| 2026-01-23 | 45.65 | 48.89 | 4.32 | 9.69% | 44.69 | 50.00 | 516242 | 246207.41 | 7.04% | 50.00 |
| 2026-01-22 | 41.87 | 44.57 | 2.67 | 6.37% | 41.86 | 44.95 | 366580 | 160690.88 | 5.00% | 33.66 |
| 2026-01-21 | 42.88 | 41.90 | -0.84 | -1.97% | 41.80 | 43.70 | 254354 | 108243.13 | 3.47% | 0.00 |
| 2026-01-20 | 46.00 | 42.74 | -3.26 | -7.09% | 41.77 | 46.80 | 384458 | 167995.16 | 5.24% | 2.00 |
| 2026-01-19 | 42.93 | 46.00 | 2.45 | 5.63% | 42.88 | 47.14 | 430387 | 196160.53 | 5.87% | 29.95 |
| 2026-01-16 | 44.39 | 43.55 | 0.13 | 0.30% | 43.42 | 45.27 | 338205 | 149865.70 | 4.61% | 0.00 |
| 2026-01-15 | 44.38 | 43.42 | -3.21 | -6.88% | 42.54 | 45.88 | 466641 | 203625.95 | 6.36% | 23.00 |
| 2026-01-14 | 49.01 | 46.63 | -2.15 | -4.41% | 45.70 | 50.48 | 615032 | 296665.44 | 8.39% | 74.58 |
| 2026-01-13 | 54.02 | 48.78 | -5.61 | -10.31% | 45.85 | 54.18 | 651754 | 320965.81 | 8.89% | 15.00 |
| 2026-01-12 | 48.19 | 54.39 | 7.58 | 16.19% | 45.60 | 56.17 | 653859 | 338685.66 | 8.92% | 21.57 |
| 2026-01-09 | 47.78 | 46.81 | 0.50 | 1.08% | 45.50 | 49.38 | 644295 | 305887.03 | 8.79% | 77.40 |
| 2026-01-08 | 42.36 | 46.31 | 3.18 | 7.37% | 41.80 | 47.01 | 671500 | 300296.78 | 9.16% | 34.24 |
| 2026-01-07 | 40.00 | 43.13 | 1.46 | 3.50% | 39.00 | 44.45 | 622255 | 259794.53 | 8.49% | 5062.64 |
| 2026-01-06 | 40.53 | 41.67 | 0.12 | 0.29% | 38.50 | 42.44 | 611877 | 245613.91 | 8.35% | 22.31 |
| 2026-01-05 | 41.05 | 41.55 | 2.81 | 7.25% | 39.53 | 43.99 | 678285 | 286147.31 | 9.27% | 0.00 |
| 2025-12-31 | 37.60 | 38.74 | 1.22 | 3.25% | 37.18 | 39.42 | 531417 | 204384.25 | 7.27% | 7.00 |
| 2025-12-30 | 39.88 | 37.52 | -2.67 | -6.64% | 37.50 | 41.15 | 575123 | 222547.44 | 7.86% | 0.00 |
| 2025-12-29 | 37.98 | 40.19 | 2.31 | 6.10% | 37.98 | 43.18 | 643829 | 265302.78 | 8.80% | 0.00 |
| 2025-12-26 | 38.00 | 37.88 | -0.70 | -1.81% | 37.10 | 40.77 | 648710 | 250608.53 | 8.87% | 43.87 |
| 2025-12-25 | 35.50 | 38.58 | 2.48 | 6.87% | 35.39 | 39.10 | 670016 | 253714.77 | 9.16% | 42.00 |
| 2025-12-24 | 32.41 | 36.10 | 3.13 | 9.49% | 32.41 | 36.46 | 655668 | 229015.17 | 8.96% | 72.20 |
| 2025-12-23 | 34.80 | 32.97 | -1.89 | -5.42% | 32.00 | 35.60 | 674558 | 226458.78 | 9.22% | 0.00 |
| 2025-12-22 | 36.38 | 34.86 | -1.40 | -3.86% | 34.75 | 36.95 | 453839 | 161882.27 | 6.20% | 72.07 |
| 2025-12-19 | 36.28 | 36.26 | 0.48 | 1.34% | 34.54 | 37.63 | 532636 | 190618.33 | 7.28% | 0.00 |
| 2025-12-18 | 34.80 | 35.78 | -0.37 | -1.02% | 34.80 | 38.56 | 548993 | 202571.11 | 7.51% | 5.00 |
| 2025-12-17 | 37.02 | 36.15 | -2.38 | -6.18% | 34.37 | 37.64 | 527707 | 189244.50 | 7.21% | 24.00 |
| 2025-12-16 | 35.30 | 38.53 | 1.63 | 4.42% | 33.57 | 39.58 | 643900 | 234768.33 | 8.80% | 17.92 |
| 2025-12-15 | 34.40 | 36.90 | 2.45 | 7.11% | 34.03 | 38.75 | 669764 | 246052.66 | 9.16% | 12.00 |
| 2025-12-12 | 28.70 | 34.45 | 5.15 | 17.58% | 28.50 | 34.80 | 712227 | 222666.72 | 9.74% | 24.97 |
| 2025-12-11 | 27.51 | 29.30 | 1.98 | 7.25% | 26.94 | 29.68 | 564364 | 159871.97 | 7.72% | 22.00 |
| 2025-12-10 | 26.23 | 27.32 | 1.09 | 4.16% | 25.88 | 27.97 | 435447 | 117755.81 | 5.95% | 0.00 |
| 2025-12-09 | 26.00 | 26.23 | 0.13 | 0.50% | 25.87 | 26.95 | 331069 | 87256.82 | 4.53% | 41.00 |
| 2025-12-08 | 26.76 | 26.10 | 0.35 | 1.36% | 26.05 | 27.83 | 560363 | 150448.61 | 7.66% | 0.00 |
| 2025-12-05 | 22.63 | 25.75 | 3.15 | 13.94% | 22.62 | 26.47 | 526786 | 132406.97 | 7.20% | 103.00 |
| 2025-12-04 | 22.29 | 22.60 | 0.09 | 0.40% | 22.25 | 23.15 | 230272 | 52355.39 | 3.15% | 0.00 |
| 2025-12-03 | 24.01 | 22.51 | -1.87 | -7.67% | 21.50 | 24.50 | 408067 | 95250.82 | 5.58% | 0.00 |
| 2025-12-02 | 23.38 | 24.38 | 0.88 | 3.74% | 23.14 | 25.05 | 326768 | 78954.68 | 4.47% | 21.00 |
| 2025-12-01 | 24.30 | 23.50 | -0.85 | -3.49% | 23.38 | 24.98 | 378214 | 91056.34 | 5.17% | 0.00 |
| 2025-11-28 | 24.95 | 24.35 | -0.95 | -3.75% | 24.11 | 26.33 | 418478 | 105136.38 | 5.72% | 54.35 |
| 2025-11-27 | 24.50 | 25.30 | 0.13 | 0.52% | 24.48 | 25.99 | 414366 | 104755.85 | 5.66% | 65.00 |
| 2025-11-26 | 25.44 | 25.17 | 0.56 | 2.28% | 23.50 | 25.60 | 432047 | 106096.34 | 5.91% | 0.00 |
| 2025-11-25 | 24.50 | 24.61 | -0.38 | -1.52% | 23.85 | 26.00 | 499446 | 124021.36 | 6.83% | 1.00 |
| 2025-11-24 | 22.11 | 24.99 | 3.09 | 14.11% | 22.11 | 25.29 | 447791 | 106864.43 | 6.12% | 0.00 |
| 2025-11-21 | 21.88 | 21.90 | -0.27 | -1.22% | 21.23 | 22.50 | 238662 | 52092.04 | 3.26% | 0.00 |
| 2025-11-20 | 20.68 | 22.17 | 1.72 | 8.41% | 20.20 | 22.80 | 298277 | 64411.94 | 4.08% | 0.00 |
| 2025-11-19 | 20.97 | 20.45 | -0.58 | -2.76% | 20.20 | 21.23 | 125683 | 25833.13 | 1.72% | 0.00 |
| 2025-11-18 | 21.38 | 21.03 | -0.43 | -2.00% | 20.50 | 21.46 | 171380 | 35888.97 | 2.34% | 0.00 |
| 2025-11-17 | 20.85 | 21.46 | 0.25 | 1.18% | 20.66 | 22.09 | 231373 | 49470.38 | 3.16% | 30.00 |
| 2025-11-14 | 20.88 | 21.21 | 0.12 | 0.57% | 20.44 | 21.73 | 243281 | 51565.34 | 3.33% | 0.00 |
| 2025-11-13 | 19.92 | 21.09 | 1.24 | 6.25% | 19.87 | 21.98 | 320884 | 67952.34 | 4.39% | 8.00 |
| 2025-11-12 | 19.90 | 19.85 | -0.33 | -1.64% | 19.02 | 20.13 | 183070 | 35800.46 | 2.50% | 0.00 |
| 2025-11-11 | 21.30 | 20.18 | -0.22 | -1.08% | 20.01 | 21.74 | 262433 | 54566.34 | 3.59% | 0.00 |
| 2025-11-10 | 20.57 | 20.40 | 1.00 | 5.15% | 20.15 | 21.91 | 300840 | 62857.12 | 4.11% | 0.00 |
| 2025-11-07 | 19.16 | 19.40 | 0.17 | 0.88% | 18.84 | 19.90 | 141371 | 27406.31 | 1.93% | 3.00 |
| 2025-11-06 | 18.89 | 19.23 | 0.33 | 1.75% | 18.80 | 19.40 | 119479 | 22916.84 | 1.63% | 0.00 |
| 2025-11-05 | 18.88 | 18.90 | -0.25 | -1.31% | 18.68 | 19.18 | 100456 | 19013.74 | 1.37% | 0.00 |
| 2025-11-04 | 19.47 | 19.15 | -0.48 | -2.45% | 18.90 | 19.58 | 123967 | 23720.95 | 1.69% | 0.00 |
| 2025-11-03 | 19.18 | 19.63 | 0.23 | 1.19% | 18.85 | 19.97 | 182371 | 35330.99 | 2.49% | 0.00 |
| 2025-10-31 | 19.98 | 19.40 | -0.62 | -3.10% | 19.32 | 20.58 | 219466 | 43456.75 | 3.00% | 0.00 |
| 2025-10-30 | 20.07 | 20.02 | -0.26 | -1.28% | 19.68 | 20.28 | 192626 | 38497.31 | 2.63% | 0.00 |
| 2025-10-29 | 19.32 | 20.28 | 0.75 | 3.84% | 19.18 | 20.67 | 231472 | 46459.71 | 3.16% | 0.00 |
| 2025-10-28 | 18.95 | 19.53 | 0.32 | 1.67% | 18.95 | 20.08 | 252035 | 49465.03 | 3.45% | 0.00 |
| 2025-10-27 | 18.56 | 19.21 | 0.83 | 4.52% | 18.30 | 19.68 | 260569 | 49820.45 | 3.56% | 0.00 |
| 2025-10-24 | 18.00 | 18.38 | 1.06 | 6.12% | 18.00 | 19.02 | 260039 | 48177.16 | 3.56% | 0.00 |
| 2025-10-23 | 17.50 | 17.32 | -0.14 | -0.80% | 16.53 | 17.60 | 141852 | 24029.41 | 1.94% | 20.00 |
| 2025-10-22 | 17.55 | 17.46 | -0.48 | -2.68% | 17.38 | 17.83 | 151211 | 26564.49 | 2.07% | 0.00 |
| 2025-10-21 | 17.30 | 17.94 | 0.98 | 5.78% | 17.00 | 18.50 | 275341 | 49503.12 | 3.76% | 0.00 |
| 2025-10-20 | 16.33 | 16.96 | 0.80 | 4.95% | 16.33 | 17.42 | 157466 | 26772.02 | 2.15% | 0.00 |
| 2025-10-17 | 17.10 | 16.16 | -0.83 | -4.89% | 16.10 | 17.30 | 148863 | 24694.61 | 2.04% | 0.00 |
| 2025-10-16 | 17.35 | 16.99 | -0.49 | -2.80% | 16.84 | 17.47 | 104667 | 17836.17 | 1.43% | 0.00 |
| 2025-10-15 | 17.10 | 17.48 | 0.42 | 2.46% | 16.70 | 17.50 | 104000 | 17872.11 | 1.42% | 0.00 |
上证大盘股票行情在线 K线走势图
斯瑞新材(688102)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
