斯瑞新材 (688102) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	14.70	14.39	-0.20	-1.37%	14.34	14.80	106269	15442	1.45%
2025-07-31	14.80	14.59	-0.39	-2.60%	14.43	15.40	191488	28426	2.62%
2025-07-30	15.33	14.98	0.02	0.13%	14.83	15.80	222944	33994	3.05%
2025-07-29	14.66	14.96	0.16	1.08%	14.55	14.97	140414	20666	1.92%
2025-07-28	14.05	14.80	0.78	5.56%	13.98	14.80	203615	29649	2.78%
2025-07-25	14.32	14.02	-0.26	-1.82%	14.01	14.32	115129	16303	1.57%
2025-07-24	14.55	14.28	-0.20	-1.38%	14.18	14.55	162306	23224	2.22%
2025-07-23	14.11	14.48	0.57	4.10%	13.93	14.66	268512	38420	3.67%
2025-07-22	13.96	13.91	0.05	0.36%	13.72	14.08	112518	15603	1.54%
2025-07-21	13.78	13.86	0.20	1.46%	13.60	13.90	103347	14220	1.41%
2025-07-18	13.80	13.66	-0.02	-0.15%	13.46	13.88	111515	15201	1.52%
2025-07-17	13.48	13.68	0.20	1.48%	13.42	13.72	74067	10082	1.01%
2025-07-16	13.34	13.48	0.05	0.37%	13.32	13.68	81245	10969	1.11%
2025-07-15	13.66	13.43	-0.25	-1.83%	13.40	13.94	101040	13710	1.38%
2025-07-14	13.48	13.68	0.28	2.09%	13.38	13.87	127582	17493	1.74%
2025-07-11	13.30	13.40	0.15	1.13%	13.13	13.50	93308	12422	1.28%
2025-07-10	13.20	13.25	-0.03	-0.23%	13.12	13.43	94893	12550	1.30%
2025-07-09	13.71	13.28	-0.48	-3.49%	13.25	13.98	140004	18926	1.91%
2025-07-08	13.50	13.76	0.39	2.92%	13.29	13.89	122619	16712	1.68%
2025-07-07	13.55	13.37	-0.22	-1.62%	13.04	13.60	116987	15576	1.60%
2025-07-04	14.10	13.63	-0.55	-3.88%	13.54	14.10	163058	22488	2.23%
2025-07-03	13.60	14.18	0.51	3.73%	13.60	14.50	244206	34524	3.34%
2025-07-02	13.56	13.67	-0.02	-0.15%	13.44	14.18	203442	28066	2.78%
2025-07-01	13.69	13.69	0.21	1.56%	13.53	13.95	214749	29490	2.94%
2025-06-30	13.25	13.48	0.18	1.35%	13.16	13.52	152007	20389	2.08%
2025-06-27	13.25	13.30	0.19	1.45%	13.05	13.45	144050	19105	1.97%
2025-06-26	13.18	13.11	-0.13	-0.98%	13.07	13.44	157915	20937	2.16%
2025-06-25	13.35	13.24	0.10	0.76%	13.16	13.53	214519	28561	2.93%
2025-06-24	13.12	13.14	0.01	0.08%	12.98	13.27	170142	22323	2.33%
2025-06-23	12.79	13.13	0.55	4.37%	12.71	13.16	199320	25868	2.73%
2025-06-20	13.06	12.58	-0.56	-4.26%	12.57	13.17	195525	25013	2.67%
2025-06-19	13.80	13.14	-0.61	-4.44%	13.11	13.80	191764	25622	2.62%
2025-06-18	13.63	13.75	0.01	0.07%	13.56	13.89	149929	20572	2.05%
2025-06-17	13.92	13.74	-0.13	-0.94%	13.41	13.96	201382	27515	2.75%
2025-06-16	13.72	13.87	0.16	1.17%	13.53	13.89	157977	21715	2.16%
2025-06-13	14.20	13.71	-0.50	-3.52%	13.62	14.40	272555	38051	3.73%
2025-06-12	14.31	14.21	-0.12	-0.84%	14.11	14.72	218572	31399	3.01%
2025-06-11	14.46	14.33	-0.17	-1.17%	14.06	14.79	241897	34780	3.33%
2025-06-10	15.70	14.50	-1.10	-7.05%	14.39	16.28	470696	71302	6.47%
2025-06-09	15.14	15.60	0.31	2.03%	14.91	15.64	352335	53746	4.84%
2025-06-06	15.43	15.29	-0.43	-2.74%	14.88	15.98	450558	69007	6.19%
2025-06-05	14.53	15.72	0.78	5.22%	14.46	15.85	640991	97547	8.81%
2025-06-04	13.50	14.94	1.83	13.96%	13.50	15.67	512504	75630	7.05%
2025-06-03	12.30	13.11	0.77	6.24%	12.15	13.18	325989	41742	4.48%
2025-05-30	11.93	12.34	0.48	4.05%	11.90	12.78	317014	39203	4.36%
2025-05-29	11.67	11.86	0.03	0.25%	11.34	12.14	201433	23637	2.77%
2025-05-28	11.25	11.83	0.59	5.25%	11.18	12.26	264062	31323	3.63%
2025-05-27	11.77	11.24	-0.41	-3.52%	11.00	11.79	121411	13624	1.67%
2025-05-26	11.36	11.65	0.36	3.19%	11.32	11.75	114535	13256	1.57%
2025-05-23	11.27	11.29	0.02	0.18%	11.17	11.49	78778	8952	1.08%
2025-05-22	11.56	11.27	-0.34	-2.93%	11.19	11.66	88881	10128	1.22%
2025-05-21	11.85	11.61	-0.31	-2.60%	11.51	11.87	78990	9192	1.09%
2025-05-20	11.52	11.92	0.33	2.85%	11.50	12.28	131497	15696	1.81%
2025-05-19	11.63	11.59	-0.04	-0.34%	11.25	11.76	68362	7836	0.94%
2025-05-16	11.69	11.63	-0.05	-0.43%	11.61	12.09	97500	11535	1.34%
2025-05-15	11.59	11.68	0.09	0.78%	11.36	11.72	73061	8425	1.00%
2025-05-14	11.68	11.59	-0.10	-0.86%	11.54	11.79	71183	8297	0.98%
2025-05-13	12.00	11.69	-0.23	-1.93%	11.64	12.05	100269	11814	1.38%
2025-05-12	11.93	11.92	0.06	0.51%	11.71	12.14	89352	10673	1.23%
2025-05-09	12.61	11.86	-0.62	-4.97%	11.85	12.78	165866	20070	2.28%
2025-05-08	12.25	12.48	0.10	0.81%	12.18	12.53	111990	13867	1.54%
2025-05-07	12.41	12.38	0.08	0.65%	12.14	12.58	128330	15870	1.76%
2025-05-06	11.90	12.30	0.51	4.33%	11.88	12.33	139136	16888	1.91%
2025-04-30	11.81	11.79	-0.01	-0.08%	11.75	12.00	71899	8528	0.99%
2025-04-29	11.92	11.80	0.05	0.43%	11.77	12.20	94199	11245	1.30%
2025-04-28	11.69	11.75	-0.02	-0.17%	11.55	11.89	78451	9208	1.08%
2025-04-25	11.77	11.77	-0.04	-0.34%	11.59	11.92	119916	14061	1.65%
2025-04-24	12.46	11.81	-0.60	-4.83%	11.60	12.48	199063	23618	2.74%