思瑞浦(688536)股票行情
思瑞浦(688536)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 |
|---|
| 2026-02-04 | 188.00 | 184.81 | -5.98 | -3.13% | 182.19 | 190.78 | 40173 | 74762.18 | 3.03% | 0.00 |
| 2026-02-03 | 190.00 | 190.79 | 4.49 | 2.41% | 186.70 | 196.50 | 43855 | 84112.00 | 3.31% | 6.00 |
| 2026-02-02 | 201.99 | 186.30 | -16.62 | -8.19% | 186.00 | 201.99 | 49932 | 95388.66 | 3.77% | 2.00 |
| 2026-01-30 | 204.97 | 202.92 | -1.58 | -0.77% | 196.00 | 206.88 | 51544 | 104074.53 | 3.89% | 0.00 |
| 2026-01-29 | 208.10 | 204.50 | -4.57 | -2.19% | 204.50 | 219.45 | 68744 | 145000.64 | 5.18% | 0.00 |
| 2026-01-28 | 203.00 | 209.07 | 10.21 | 5.13% | 203.00 | 217.68 | 79777 | 168112.89 | 6.02% | 2.00 |
| 2026-01-27 | 182.31 | 198.86 | 15.30 | 8.34% | 177.77 | 202.00 | 76637 | 146038.48 | 5.78% | 0.00 |
| 2026-01-26 | 193.22 | 183.56 | -9.65 | -4.99% | 181.82 | 193.92 | 52911 | 98021.79 | 3.99% | 0.00 |
| 2026-01-23 | 200.43 | 193.21 | -8.08 | -4.01% | 191.00 | 200.43 | 69308 | 134516.89 | 5.23% | 0.00 |
| 2026-01-22 | 199.00 | 201.29 | 4.66 | 2.37% | 196.64 | 206.77 | 76545 | 153935.22 | 5.77% | 2.00 |
| 2026-01-21 | 175.01 | 196.63 | 19.50 | 11.01% | 175.01 | 199.91 | 92887 | 177074.53 | 7.00% | 2.00 |
| 2026-01-20 | 174.02 | 177.13 | 1.73 | 0.99% | 174.00 | 183.49 | 41314 | 73834.32 | 3.12% | 5.00 |
| 2026-01-19 | 178.05 | 175.40 | -3.27 | -1.83% | 173.33 | 178.88 | 31833 | 56087.79 | 2.40% | 0.00 |
| 2026-01-16 | 168.59 | 178.67 | 10.17 | 6.04% | 168.59 | 180.00 | 55519 | 97178.21 | 4.19% | 2.00 |
| 2026-01-15 | 165.60 | 168.50 | 0.35 | 0.21% | 164.51 | 170.30 | 29690 | 49667.52 | 2.24% | 0.00 |
| 2026-01-14 | 167.34 | 168.15 | 0.75 | 0.45% | 165.39 | 171.34 | 34514 | 58260.27 | 2.60% | 0.00 |
| 2026-01-13 | 170.00 | 167.40 | -3.28 | -1.92% | 166.70 | 171.75 | 35514 | 60038.92 | 2.68% | 0.00 |
| 2026-01-12 | 173.64 | 170.68 | -4.12 | -2.36% | 168.20 | 174.00 | 54764 | 93181.96 | 4.13% | 0.00 |
| 2026-01-09 | 173.38 | 174.80 | 1.10 | 0.63% | 169.51 | 175.10 | 37336 | 64451.49 | 2.82% | 0.00 |
| 2026-01-08 | 172.23 | 173.70 | -1.29 | -0.74% | 172.02 | 176.49 | 34024 | 59344.43 | 2.57% | 0.00 |
| 2026-01-07 | 168.97 | 174.99 | 6.99 | 4.16% | 168.97 | 180.24 | 69425 | 121852.49 | 5.24% | 0.00 |
| 2026-01-06 | 161.99 | 168.00 | 5.69 | 3.51% | 160.65 | 168.33 | 45071 | 74455.11 | 3.40% | 2.00 |
| 2026-01-05 | 162.83 | 162.31 | 2.43 | 1.52% | 158.96 | 163.79 | 34390 | 55414.87 | 2.59% | 2.00 |
| 2025-12-31 | 161.62 | 159.88 | -1.82 | -1.13% | 158.18 | 163.37 | 20528 | 32872.51 | 1.52% | 0.00 |
| 2025-12-30 | 160.72 | 161.70 | -0.52 | -0.32% | 160.25 | 164.59 | 26371 | 42788.49 | 1.96% | 0.00 |
| 2025-12-29 | 156.05 | 162.22 | 6.23 | 3.99% | 156.05 | 164.97 | 45543 | 74166.34 | 3.38% | 2.00 |
| 2025-12-26 | 159.10 | 155.99 | -4.87 | -3.03% | 155.61 | 159.70 | 28598 | 44987.32 | 2.12% | 0.00 |
| 2025-12-25 | 157.99 | 160.86 | 2.86 | 1.81% | 157.99 | 163.97 | 41231 | 66381.16 | 3.06% | 0.00 |
| 2025-12-24 | 143.65 | 158.00 | 14.49 | 10.10% | 143.12 | 159.24 | 65404 | 100234.62 | 4.85% | 2.26 |
| 2025-12-23 | 142.85 | 143.51 | -0.06 | -0.04% | 142.10 | 146.00 | 22171 | 32010.82 | 1.65% | 0.00 |
| 2025-12-22 | 140.86 | 143.57 | 3.16 | 2.25% | 139.78 | 144.30 | 25218 | 36040.28 | 1.87% | 0.00 |
| 2025-12-19 | 142.29 | 140.41 | -0.14 | -0.10% | 140.06 | 145.88 | 20889 | 29649.44 | 1.55% | 0.00 |
| 2025-12-18 | 138.90 | 140.55 | 0.05 | 0.04% | 138.88 | 141.96 | 21812 | 30709.19 | 1.62% | 0.00 |
| 2025-12-17 | 139.70 | 140.50 | 0.39 | 0.28% | 136.58 | 140.73 | 33653 | 46633.51 | 2.50% | 0.00 |
| 2025-12-16 | 142.27 | 140.11 | -2.42 | -1.70% | 139.66 | 143.90 | 18446 | 26027.42 | 1.37% | 0.00 |
| 2025-12-15 | 145.68 | 142.53 | -5.35 | -3.62% | 142.30 | 147.88 | 30785 | 44405.98 | 2.28% | 0.00 |
| 2025-12-12 | 144.75 | 147.88 | 3.13 | 2.16% | 143.00 | 149.03 | 38023 | 55683.96 | 2.82% | 2.14 |
| 2025-12-11 | 154.89 | 144.75 | -8.85 | -5.76% | 143.63 | 154.89 | 51404 | 75443.76 | 3.81% | 0.00 |
| 2025-12-10 | 148.18 | 153.60 | 5.42 | 3.66% | 143.93 | 156.98 | 86081 | 130606.64 | 6.39% | 0.00 |
| 2025-11-25 | 147.28 | 148.18 | 2.00 | 1.37% | 146.00 | 150.86 | 33910 | 50201.30 | 2.52% | 0.00 |
| 2025-11-24 | 142.65 | 146.18 | 5.18 | 3.67% | 138.01 | 148.39 | 35719 | 51000.27 | 2.65% | 0.00 |
| 2025-11-21 | 149.01 | 141.00 | -9.91 | -6.57% | 140.61 | 152.08 | 38244 | 55100.53 | 2.84% | 0.00 |
| 2025-11-20 | 158.34 | 150.91 | -5.45 | -3.49% | 150.40 | 158.86 | 30813 | 46998.57 | 2.29% | 0.00 |
| 2025-11-19 | 160.20 | 156.36 | -3.79 | -2.37% | 155.10 | 162.19 | 27317 | 43127.68 | 2.03% | 0.00 |
| 2025-11-18 | 163.18 | 160.15 | -3.47 | -2.12% | 158.60 | 166.68 | 26522 | 42889.90 | 1.97% | 0.00 |
| 2025-11-17 | 164.20 | 163.62 | -1.16 | -0.70% | 160.61 | 167.00 | 23553 | 38386.03 | 1.75% | 2.00 |
| 2025-11-14 | 164.85 | 164.78 | -2.04 | -1.22% | 163.28 | 171.89 | 32880 | 54759.10 | 2.44% | 0.00 |
| 2025-11-13 | 164.00 | 166.82 | 3.36 | 2.06% | 163.50 | 170.40 | 29746 | 49821.12 | 2.21% | 0.00 |
| 2025-11-12 | 164.56 | 163.46 | -1.01 | -0.61% | 162.50 | 168.00 | 21228 | 34991.80 | 1.58% | 2.00 |
| 2025-11-11 | 167.00 | 164.47 | -2.30 | -1.38% | 163.15 | 171.20 | 26355 | 43992.41 | 1.96% | 0.00 |
| 2025-11-10 | 170.35 | 166.77 | -3.55 | -2.08% | 164.59 | 172.18 | 30313 | 50740.72 | 2.25% | 15.00 |
| 2025-11-07 | 173.60 | 170.32 | -5.63 | -3.20% | 169.60 | 175.32 | 30661 | 52550.26 | 2.28% | 0.00 |
| 2025-11-06 | 178.00 | 175.95 | -1.86 | -1.05% | 172.10 | 179.97 | 37606 | 66067.45 | 2.79% | 0.00 |
| 2025-11-05 | 176.60 | 177.81 | -1.55 | -0.86% | 172.60 | 183.14 | 43081 | 76532.27 | 3.20% | 0.00 |
| 2025-11-04 | 176.71 | 179.36 | 2.06 | 1.16% | 173.37 | 181.10 | 45611 | 80513.29 | 3.38% | 2.00 |
| 2025-11-03 | 170.10 | 177.30 | 7.53 | 4.44% | 166.07 | 181.58 | 66846 | 117828.57 | 4.96% | 0.00 |
| 2025-10-31 | 171.21 | 169.77 | -1.43 | -0.84% | 168.70 | 175.55 | 41312 | 70993.12 | 3.07% | 2.00 |
| 2025-10-30 | 170.28 | 171.20 | 0.92 | 0.54% | 166.73 | 173.40 | 51301 | 87429.14 | 3.81% | 0.00 |
| 2025-10-29 | 161.80 | 170.28 | 10.70 | 6.71% | 161.80 | 173.94 | 68691 | 116292.11 | 5.18% | 0.00 |
| 2025-10-28 | 155.00 | 159.58 | 3.25 | 2.08% | 153.90 | 160.85 | 35694 | 56561.07 | 2.69% | 0.00 |
| 2025-10-27 | 156.95 | 156.33 | 0.78 | 0.50% | 153.30 | 158.10 | 35481 | 55312.31 | 2.68% | 0.00 |
| 2025-10-24 | 152.63 | 155.55 | 4.25 | 2.81% | 152.08 | 156.15 | 30892 | 47808.00 | 2.33% | 0.00 |
| 2025-10-23 | 152.60 | 151.30 | -3.85 | -2.48% | 147.60 | 153.20 | 27444 | 41110.54 | 2.07% | 9.72 |
| 2025-10-22 | 153.57 | 155.15 | -0.60 | -0.39% | 151.10 | 159.66 | 27974 | 43466.20 | 2.11% | 0.00 |
| 2025-10-21 | 153.88 | 155.75 | 1.15 | 0.74% | 153.01 | 156.38 | 25394 | 39262.57 | 1.92% | 0.00 |
| 2025-10-20 | 155.48 | 154.60 | 2.50 | 1.64% | 153.01 | 157.43 | 20257 | 31382.09 | 1.53% | 0.00 |
| 2025-10-17 | 163.00 | 152.10 | -12.18 | -7.41% | 151.68 | 164.26 | 38492 | 60136.50 | 2.90% | 0.00 |
| 2025-10-16 | 165.88 | 164.28 | -3.68 | -2.19% | 163.86 | 169.00 | 29513 | 49091.48 | 2.23% | 0.00 |
| 2025-10-15 | 163.99 | 167.96 | 4.81 | 2.95% | 160.00 | 168.70 | 37621 | 62445.74 | 2.84% | 0.00 |
| 2025-10-14 | 168.63 | 163.15 | -5.48 | -3.25% | 162.15 | 172.85 | 41723 | 69950.99 | 3.15% | 0.00 |
| 2025-10-13 | 158.62 | 168.63 | 7.65 | 4.75% | 157.00 | 173.00 | 55669 | 92422.37 | 4.20% | 0.00 |
| 2025-10-10 | 168.80 | 160.98 | -10.16 | -5.94% | 160.36 | 169.88 | 43167 | 70806.71 | 3.26% | 0.00 |
| 2025-10-09 | 175.24 | 171.14 | -2.20 | -1.27% | 170.51 | 177.63 | 53183 | 92430.21 | 4.01% | 0.00 |
| 2025-09-30 | 168.00 | 173.34 | 6.26 | 3.75% | 167.29 | 174.21 | 44688 | 76796.00 | 3.37% | 0.00 |
| 2025-09-29 | 166.71 | 167.08 | -1.53 | -0.91% | 163.00 | 168.83 | 38209 | 63471.29 | 2.88% | 0.00 |
| 2025-09-26 | 165.80 | 168.61 | 2.76 | 1.66% | 164.75 | 176.13 | 58245 | 99092.45 | 4.39% | 2.00 |
| 2025-09-25 | 167.46 | 165.85 | -3.15 | -1.86% | 164.98 | 169.95 | 39157 | 65297.66 | 2.95% | 0.00 |
| 2025-09-24 | 158.61 | 169.00 | 9.60 | 6.02% | 157.86 | 170.12 | 77784 | 128812.61 | 5.87% | 0.00 |
| 2025-09-23 | 158.10 | 159.40 | 0.48 | 0.30% | 152.89 | 160.50 | 44124 | 68964.37 | 3.33% | 11.00 |
| 2025-09-22 | 154.30 | 158.92 | 3.92 | 2.53% | 153.28 | 159.50 | 42052 | 66201.23 | 3.17% | 0.00 |
上证大盘股票行情在线 K线走势图
思瑞浦(688536)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
