思林杰(688115)股票行情 思林杰股票行情 688115股票行情_爱股网
思林杰(688115)股票行情
思林杰(688115)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 |
|---|
| 2025-10-24 | 62.49 | 64.37 | 1.57 | 2.50% | 61.81 | 66.68 | 21333 | 13599.54 | 3.20% | 0.00 |
| 2025-10-23 | 66.57 | 62.80 | -0.01 | -0.02% | 62.00 | 66.57 | 28621 | 18208.10 | 4.29% | 0.00 |
| 2025-10-22 | 52.60 | 62.81 | 10.47 | 20.00% | 52.18 | 62.81 | 24924 | 14598.49 | 3.74% | 0.00 |
| 2025-10-21 | 50.48 | 52.34 | 1.99 | 3.95% | 50.17 | 53.00 | 8423 | 4377.57 | 1.26% | 0.00 |
| 2025-10-20 | 48.75 | 50.35 | 2.19 | 4.55% | 48.16 | 50.74 | 8286 | 4114.77 | 1.24% | 0.00 |
| 2025-10-17 | 50.49 | 48.16 | -2.08 | -4.14% | 48.08 | 50.49 | 6082 | 2968.93 | 0.91% | 0.00 |
| 2025-10-16 | 51.27 | 50.24 | -0.86 | -1.68% | 49.89 | 51.49 | 4361 | 2204.76 | 0.65% | 0.00 |
| 2025-10-15 | 50.25 | 51.10 | 1.34 | 2.69% | 49.25 | 51.37 | 6888 | 3474.98 | 1.03% | 0.00 |
| 2025-10-14 | 52.59 | 49.98 | -2.25 | -4.31% | 49.46 | 53.73 | 10774 | 5485.46 | 1.62% | 0.00 |
| 2025-10-13 | 53.01 | 52.23 | -1.61 | -2.99% | 50.89 | 54.42 | 7240 | 3794.03 | 1.09% | 0.00 |
| 2025-10-10 | 55.71 | 53.84 | -1.69 | -3.04% | 53.75 | 55.89 | 6620 | 3629.39 | 0.99% | 0.00 |
| 2025-10-09 | 56.67 | 55.53 | -0.90 | -1.59% | 55.32 | 56.67 | 5826 | 3253.75 | 0.87% | 0.00 |
| 2025-09-30 | 56.48 | 56.43 | 0.23 | 0.41% | 55.50 | 57.30 | 4888 | 2754.17 | 0.73% | 0.00 |
| 2025-09-29 | 56.47 | 56.20 | 0.74 | 1.33% | 54.65 | 56.76 | 6775 | 3798.30 | 1.02% | 0.00 |
| 2025-09-26 | 56.72 | 55.46 | -1.52 | -2.67% | 55.00 | 57.06 | 6366 | 3566.28 | 0.95% | 0.00 |
| 2025-09-25 | 59.15 | 56.98 | -2.09 | -3.54% | 56.84 | 59.32 | 6324 | 3660.34 | 0.95% | 0.00 |
| 2025-09-24 | 57.89 | 59.07 | 0.83 | 1.43% | 57.88 | 59.56 | 6666 | 3914.59 | 1.00% | 0.00 |
| 2025-09-23 | 60.95 | 58.24 | -1.95 | -3.24% | 56.83 | 60.95 | 9085 | 5314.00 | 1.36% | 0.00 |
| 2025-09-22 | 59.92 | 60.19 | 0.51 | 0.85% | 58.72 | 60.42 | 8725 | 5212.47 | 1.31% | 0.00 |
| 2025-09-19 | 60.56 | 59.68 | -0.86 | -1.42% | 59.26 | 61.76 | 9588 | 5774.14 | 2.28% | 0.00 |
| 2025-09-18 | 61.41 | 60.54 | -1.11 | -1.80% | 59.60 | 63.40 | 18038 | 11145.72 | 4.28% | 0.00 |
| 2025-09-17 | 60.28 | 61.65 | -0.60 | -0.96% | 59.85 | 62.00 | 13876 | 8470.05 | 3.29% | 0.00 |
| 2025-09-16 | 61.25 | 62.25 | 1.00 | 1.63% | 60.17 | 63.00 | 16450 | 10146.41 | 3.90% | 0.00 |
| 2025-09-15 | 61.50 | 61.25 | -0.84 | -1.35% | 59.30 | 62.58 | 14915 | 9079.52 | 3.54% | 0.00 |
| 2025-09-12 | 60.12 | 62.09 | 2.34 | 3.92% | 59.09 | 64.21 | 17337 | 10742.04 | 4.11% | 0.00 |
| 2025-09-11 | 59.73 | 59.75 | -0.42 | -0.70% | 58.13 | 60.89 | 11502 | 6871.57 | 2.73% | 0.00 |
| 2025-09-10 | 62.37 | 60.17 | -1.38 | -2.24% | 60.17 | 62.67 | 14162 | 8664.36 | 3.36% | 0.00 |
| 2025-09-09 | 62.14 | 61.55 | -0.61 | -0.98% | 60.12 | 63.00 | 22296 | 13689.84 | 5.29% | 0.00 |
| 2025-09-08 | 55.00 | 62.16 | 8.45 | 15.73% | 53.42 | 64.44 | 39147 | 23485.53 | 9.29% | 0.00 |
| 2025-09-05 | 52.02 | 53.71 | 1.36 | 2.60% | 51.52 | 53.73 | 11951 | 6305.87 | 2.84% | 0.00 |
| 2025-09-04 | 53.58 | 52.35 | -1.20 | -2.24% | 51.66 | 54.50 | 12649 | 6722.05 | 3.00% | 0.00 |
| 2025-09-03 | 55.81 | 53.55 | -2.45 | -4.38% | 53.36 | 57.40 | 13916 | 7628.44 | 3.30% | 0.00 |
| 2025-09-02 | 58.00 | 56.00 | -2.00 | -3.45% | 55.45 | 58.40 | 15307 | 8612.22 | 3.63% | 0.00 |
| 2025-09-01 | 59.39 | 58.00 | -1.39 | -2.34% | 57.50 | 61.30 | 13275 | 7798.37 | 3.15% | 0.00 |
| 2025-08-29 | 60.19 | 59.39 | -1.29 | -2.13% | 58.10 | 61.25 | 17551 | 10415.75 | 4.16% | 0.00 |
| 2025-08-28 | 60.88 | 60.68 | -0.53 | -0.87% | 59.38 | 62.09 | 11435 | 6920.15 | 2.71% | 0.00 |
| 2025-08-27 | 63.44 | 61.21 | -2.21 | -3.48% | 61.10 | 63.80 | 13204 | 8275.11 | 3.13% | 0.00 |
| 2025-08-26 | 64.00 | 63.42 | -0.88 | -1.37% | 63.20 | 65.09 | 8967 | 5753.77 | 2.13% | 0.00 |
| 2025-08-25 | 70.40 | 64.30 | -5.73 | -8.18% | 63.65 | 70.40 | 27054 | 17885.23 | 6.42% | 0.00 |
| 2025-08-22 | 68.66 | 70.03 | 1.44 | 2.10% | 67.01 | 70.03 | 16632 | 11371.44 | 3.95% | 0.00 |
| 2025-08-21 | 69.69 | 68.59 | -0.76 | -1.10% | 68.11 | 69.69 | 5442 | 3739.23 | 1.29% | 0.00 |
| 2025-08-20 | 70.02 | 69.35 | -0.94 | -1.34% | 68.29 | 70.38 | 7786 | 5377.64 | 1.85% | 0.00 |
| 2025-08-19 | 71.85 | 70.29 | -1.56 | -2.17% | 69.99 | 72.85 | 6522 | 4606.60 | 1.55% | 0.00 |
| 2025-08-18 | 69.65 | 71.85 | 2.20 | 3.16% | 69.02 | 72.50 | 13066 | 9313.65 | 3.10% | 0.00 |
| 2025-08-15 | 69.62 | 69.65 | -0.48 | -0.68% | 68.42 | 71.50 | 15465 | 10745.56 | 3.67% | 0.00 |
| 2025-08-14 | 73.21 | 70.13 | -2.72 | -3.73% | 69.98 | 73.48 | 13080 | 9354.18 | 3.10% | 0.00 |
| 2025-08-13 | 74.98 | 72.85 | -1.09 | -1.47% | 72.57 | 74.98 | 9290 | 6830.98 | 2.20% | 0.00 |
| 2025-08-12 | 75.88 | 73.94 | -1.94 | -2.56% | 73.62 | 76.11 | 9190 | 6825.33 | 2.18% | 0.00 |
| 2025-08-11 | 73.20 | 75.88 | 0.89 | 1.19% | 73.10 | 75.88 | 11437 | 8569.02 | 2.71% | 0.00 |
| 2025-08-08 | 75.80 | 74.99 | -1.11 | -1.46% | 69.21 | 75.80 | 20108 | 14805.57 | 4.77% | 0.00 |
| 2025-08-07 | 76.68 | 76.10 | -0.20 | -0.26% | 75.04 | 81.00 | 20346 | 15820.29 | 4.83% | 0.00 |
| 2025-08-06 | 74.99 | 76.30 | 1.51 | 2.02% | 73.01 | 76.46 | 16192 | 12095.11 | 3.84% | 2.00 |
| 2025-08-05 | 73.66 | 74.79 | -0.11 | -0.15% | 72.08 | 74.93 | 17690 | 13079.63 | 4.20% | 0.00 |
| 2025-08-04 | 64.46 | 74.90 | 11.08 | 17.36% | 63.03 | 74.90 | 27859 | 19525.45 | 6.61% | 0.00 |
| 2025-08-01 | 61.00 | 63.82 | 2.82 | 4.62% | 59.79 | 64.33 | 13894 | 8696.36 | 3.30% | 0.00 |
| 2025-07-31 | 58.43 | 61.00 | 2.45 | 4.18% | 58.43 | 62.41 | 11612 | 7037.91 | 2.76% | 2.00 |
| 2025-07-30 | 55.20 | 58.55 | 3.01 | 5.42% | 55.20 | 59.20 | 13192 | 7551.66 | 3.13% | 0.00 |
| 2025-07-29 | 56.55 | 55.54 | -1.25 | -2.20% | 55.00 | 57.37 | 6797 | 3800.79 | 1.61% | 0.00 |
| 2025-07-28 | 56.50 | 56.79 | 0.26 | 0.46% | 55.80 | 57.00 | 5238 | 2963.41 | 1.24% | 0.00 |
| 2025-07-25 | 54.98 | 56.53 | 1.40 | 2.54% | 54.60 | 56.86 | 7077 | 3985.91 | 1.68% | 0.00 |
| 2025-07-24 | 55.00 | 55.13 | 0.25 | 0.46% | 54.21 | 56.00 | 6352 | 3506.00 | 1.51% | 0.00 |
| 2025-07-23 | 53.93 | 54.88 | 0.95 | 1.76% | 52.51 | 55.98 | 10594 | 5792.35 | 2.51% | 0.00 |
| 2025-07-22 | 54.20 | 53.93 | -0.16 | -0.30% | 52.75 | 54.53 | 7260 | 3885.51 | 1.72% | 0.00 |
| 2025-07-21 | 54.38 | 54.09 | -0.23 | -0.42% | 53.65 | 56.58 | 9458 | 5157.75 | 2.24% | 0.00 |
| 2025-07-18 | 53.02 | 54.32 | 0.99 | 1.86% | 52.39 | 54.50 | 9561 | 5117.97 | 2.27% | 0.00 |
| 2025-07-17 | 52.61 | 53.33 | 0.98 | 1.87% | 51.68 | 53.78 | 7848 | 4176.34 | 1.86% | 0.00 |
| 2025-07-16 | 51.42 | 52.35 | 1.11 | 2.17% | 51.24 | 52.85 | 7038 | 3682.57 | 1.67% | 0.00 |
| 2025-07-15 | 50.06 | 51.24 | 0.54 | 1.07% | 50.05 | 51.82 | 7368 | 3777.73 | 1.75% | 0.00 |
| 2025-07-14 | 49.71 | 50.70 | 0.62 | 1.24% | 48.67 | 52.08 | 10109 | 5141.12 | 2.40% | 0.00 |
| 2025-07-11 | 48.85 | 50.08 | 0.78 | 1.58% | 48.84 | 50.10 | 10155 | 5004.88 | 2.41% | 0.00 |
| 2025-07-10 | 47.88 | 49.30 | 0.61 | 1.25% | 46.70 | 49.30 | 16223 | 7809.81 | 3.85% | 0.00 |
| 2025-07-09 | 50.00 | 48.69 | -0.57 | -1.16% | 48.51 | 50.00 | 6321 | 3098.14 | 1.50% | 0.00 |
| 2025-07-08 | 49.60 | 49.26 | 0.01 | 0.02% | 49.05 | 50.40 | 11600 | 5747.75 | 2.75% | 0.00 |
| 2025-07-07 | 50.01 | 49.25 | -1.75 | -3.43% | 49.08 | 50.96 | 13740 | 6864.84 | 3.26% | 0.00 |
| 2025-07-04 | 52.93 | 51.00 | -1.93 | -3.65% | 49.96 | 53.06 | 15697 | 8040.42 | 3.72% | 0.00 |
| 2025-07-03 | 50.19 | 52.93 | 2.92 | 5.84% | 50.00 | 52.98 | 16163 | 8364.54 | 3.84% | 0.00 |
| 2025-07-02 | 50.90 | 50.01 | -1.15 | -2.25% | 49.86 | 51.11 | 16032 | 8029.99 | 3.80% | 0.00 |
| 2025-07-01 | 51.50 | 51.16 | -0.24 | -0.47% | 50.63 | 52.41 | 11415 | 5820.84 | 2.71% | 0.00 |
| 2025-06-30 | 50.66 | 51.40 | 0.74 | 1.46% | 50.50 | 54.00 | 17432 | 9077.85 | 4.14% | 0.00 |
| 2025-06-27 | 50.50 | 50.66 | 0.23 | 0.46% | 49.80 | 51.30 | 10547 | 5317.23 | 2.50% | 0.00 |
上证大盘股票行情在线 K线走势图
思林杰(688115)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
