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
2026-08-21	33.14	34.16	1.06	3.20%	33.14	35.10	230659	78695	2.96%
2026-08-20	35.50	33.10	-3.46	-9.46%	33.00	36.00	361009	123065	4.64%
2026-08-19	41.65	36.56	-3.44	-8.60%	36.52	42.88	484760	191030	6.22%
2026-08-18	39.79	40.00	0.01	0.03%	38.88	40.52	297659	118909	3.82%
2026-08-17	38.54	39.99	1.90	4.99%	38.38	39.99	232800	91583	2.99%
2026-08-14	37.17	38.09	0.92	2.48%	36.95	38.15	190184	71544	2.44%
2026-08-13	36.80	37.17	1.21	3.36%	36.50	37.88	266448	99372	3.42%
2026-08-12	33.78	35.96	1.91	5.61%	33.45	36.47	261681	91682	3.36%
2026-08-11	34.79	34.05	-4.46	-11.58%	33.50	35.51	381779	131958	4.90%
2026-08-10	38.85	38.51	0.46	1.21%	36.39	38.97	303383	114789	3.90%
2026-08-07	34.96	38.05	3.46	10.00%	34.43	38.29	309482	112825	3.97%
2026-08-06	33.03	34.59	1.40	4.22%	32.91	34.95	224805	77150	2.89%
2026-08-05	30.83	33.19	1.65	5.23%	30.83	33.66	194428	63554	2.50%
2026-08-04	29.36	31.54	2.56	8.83%	29.10	31.94	208558	63931	2.68%
2026-08-03	28.05	28.98	1.18	4.24%	28.05	29.91	176874	51341	2.27%
2026-07-31	28.75	27.80	1.05	3.93%	27.29	28.85	153402	43283	1.97%
2026-07-30	27.98	26.75	-1.05	-3.78%	26.50	28.10	117635	32054	1.51%
2026-07-29	27.47	27.80	0.62	2.28%	26.17	28.00	133209	36127	1.71%
2026-07-28	27.21	27.18	-0.69	-2.48%	26.94	28.02	111427	30590	1.43%
2026-07-27	26.77	27.87	1.42	5.37%	26.38	28.00	136671	37469	1.75%
2026-07-24	27.35	26.45	-1.61	-5.74%	26.45	27.81	133415	35950	1.71%
2026-07-23	27.76	28.06	0.12	0.43%	27.76	28.75	130342	36789	1.67%
2026-07-22	28.92	27.94	-0.98	-3.39%	27.56	29.18	179900	51124	2.31%
2026-07-21	27.66	28.92	1.97	7.31%	25.01	29.10	236012	64740	3.03%
2026-07-20	29.86	26.99	-2.31	-7.88%	26.49	30.16	243613	68655	3.13%
2026-07-17	33.35	29.30	-4.21	-12.56%	29.30	33.78	249153	77775	3.20%
2026-07-16	35.09	33.51	-2.37	-6.61%	33.03	36.18	179482	62166	2.30%
2026-07-15	36.09	35.88	-0.98	-2.66%	35.59	37.56	182162	66651	2.34%
2026-07-14	40.00	36.86	-4.37	-10.60%	35.54	41.00	341660	126971	4.39%
2026-07-13	45.72	41.23	-4.86	-10.54%	39.01	45.94	390438	162957	5.01%
2026-07-10	41.00	46.09	4.70	11.36%	40.59	49.50	539901	247002	6.93%
2026-07-09	38.75	41.39	3.10	8.10%	38.00	41.41	197531	78100	2.54%
2026-07-08	40.90	38.29	-2.51	-6.15%	38.29	41.44	214666	85049	2.76%
2026-07-07	41.89	40.80	-1.30	-3.09%	40.35	43.29	203235	84733	2.60%
2026-07-06	49.37	42.10	-6.51	-13.39%	42.01	50.37	402014	181772	5.15%
2026-07-03	46.41	48.61	2.33	5.03%	46.00	49.32	388328	185710	4.97%
2026-07-02	47.00	46.28	-1.59	-3.32%	46.00	48.70	246496	116217	3.16%
2026-07-01	46.30	47.87	0.69	1.46%	46.24	49.36	344499	165151	4.41%
2026-06-30	46.75	47.18	2.18	4.84%	45.25	47.49	410991	191401	5.26%
2026-06-29	44.10	45.00	0.96	2.18%	42.84	45.31	331241	146293	4.24%
2026-06-26	39.89	44.04	3.72	9.23%	39.00	45.44	528346	229019	6.76%
2026-06-25	42.72	40.32	-2.78	-6.45%	39.99	42.98	305816	125422	3.92%
2026-06-24	42.39	43.10	-0.16	-0.37%	41.10	44.12	269323	114690	3.45%
2026-06-23	42.86	43.26	-0.31	-0.71%	41.46	44.05	263066	113326	3.37%
2026-06-22	46.16	43.57	-2.18	-4.77%	42.10	46.16	473978	206222	6.07%
2026-06-18	41.00	45.75	3.93	9.40%	40.51	46.28	484567	214301	6.20%
2026-06-17	40.60	41.82	2.07	5.21%	39.00	42.65	335834	139323	4.30%
2026-06-16	41.80	39.75	-1.19	-2.91%	39.68	41.98	277435	113055	3.55%
2026-06-15	40.91	40.94	-0.65	-1.56%	38.96	41.90	302022	121879	3.87%
2026-06-12	40.98	41.59	0.84	2.06%	40.12	43.50	410075	171604	5.25%
2026-06-11	36.42	40.75	3.95	10.73%	34.96	40.88	376117	145284	4.82%
2026-06-10	38.66	36.80	-2.46	-6.27%	36.68	38.88	219873	82680	2.83%
2026-06-09	36.30	39.26	3.13	8.66%	36.21	40.49	293235	111834	3.77%
2026-06-08	36.36	36.13	-1.46	-3.88%	35.70	38.50	191411	70460	2.46%
2026-06-05	36.99	37.59	1.40	3.87%	35.88	38.39	254372	95253	3.27%
2026-06-04	36.01	36.19	-0.41	-1.12%	35.60	36.49	130146	46872	1.67%
2026-06-03	34.77	36.60	1.88	5.41%	34.72	37.37	211941	76874	2.73%
2026-06-02	35.00	34.72	0.11	0.32%	33.64	35.15	113172	39173	1.46%
2026-06-01	35.68	34.61	-0.38	-1.09%	34.60	35.93	126425	44605	1.63%
2026-05-29	37.92	34.99	-2.92	-7.70%	34.60	38.02	211314	75720	2.72%
2026-05-28	37.08	37.91	0.83	2.24%	36.80	38.46	161402	61139	2.08%
2026-05-27	38.91	37.08	-1.51	-3.91%	36.48	39.55	213290	80419	2.74%
2026-05-26	39.99	38.59	-1.80	-4.46%	37.56	40.00	200394	77190	2.58%
2026-05-25	40.95	40.39	-0.19	-0.47%	39.52	41.60	201502	81689	2.59%
2026-05-22	39.75	40.58	0.96	2.42%	39.03	40.66	139031	55734	1.79%
2026-05-21	41.48	39.62	-1.51	-3.67%	39.51	41.89	202077	82549	2.60%
2026-05-20	40.95	41.13	-0.16	-0.39%	39.88	41.35	183371	74582	2.36%
2026-05-19	43.00	41.29	-1.79	-4.16%	40.54	43.00	235864	97369	3.03%
2026-05-18	41.66	43.08	1.31	3.14%	41.66	45.28	268218	117062	3.45%
2026-05-15	42.31	41.77	-0.93	-2.18%	41.00	43.22	244808	102434	3.15%
2026-05-14	46.10	42.70	-3.40	-7.38%	42.50	46.28	322125	143032	4.14%